KEY 価格履歴

(KEY)

期間: 2024-09-12 ~ 2025-09-13

2024-09-12

2025-09-13

USD

日付	オープン価格*	最高価格	最低価格	終値**	Vol
2025-09-12	$0.091833	$0.094724	$0.08887	$0.089661	$22,910.58
2025-09-11	$0.093140	$0.094904	$0.090832	$0.091876	$23,078.94
2025-09-10	$0.091438	$0.094112	$0.089673	$0.093147	$22,371.46
2025-09-09	$0.093713	$0.097792	$0.089958	$0.091840	$47,848.40
2025-09-08	$0.089269	$0.09561	$0.087759	$0.093720	$40,851.83
2025-09-07	$0.090161	$0.091797	$0.088569	$0.089462	$13,673.03
2025-09-06	$0.090935	$0.091554	$0.089035	$0.090167	$11,703.94
2025-09-05	$0.091082	$0.095930	$0.089817	$0.090461	$37,393.47
2025-09-04	$0.097147	$0.114774	$0.089981	$0.091266	$74,381.51
2025-09-03	$0.084379	$0.097739	$0.084468	$0.097147	$23,066.18
2025-09-02	$0.084423	$0.085479	$0.08395	$0.083951	$12,643.75
2025-09-01	$0.085087	$0.086796	$0.083954	$0.084419	$16,294.07
2025-08-31	$0.086790	$0.088261	$0.084464	$0.085087	$20,842.71
2025-08-30	$0.083940	$0.102037	$0.083744	$0.085141	$91,954.61
2025-08-29	$0.092494	$0.093523	$0.083459	$0.083941	$25,180.39
2025-08-28	$0.096030	$0.098148	$0.092219	$0.092500	$13,475.93
2025-08-27	$0.101141	$0.102229	$0.094418	$0.096510	$23,588.10
2025-08-26	$0.111588	$0.111472	$0.099129	$0.101140	$22,513.58
2025-08-25	$0.114305	$0.11589	$0.109997	$0.111593	$11,936.29
2025-08-24	$0.116812	$0.116263	$0.112146	$0.113736	$12,125.49