KeyFi(KEYFI)Vandaag
$0.017669
1 jaar geleden
$0.025925
KeyFi Prijsgeschiedenis
(KEYFI)Tijdsperiode: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Datum | Open prijs* | HOOG | LAAG | Sluitingsprijs** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $0.017966 | $0.017994 | $0.017664 | $0.017689 | $2.992649 |
2025-09-03 | $0.017778 | $0.018053 | $0.017785 | $0.017966 | $13.35182 |
2025-09-02 | $0.017876 | $0.017985 | $0.017754 | $0.017778 | $11.63396 |
2025-09-01 | -- | $0.018177 | $0.017876 | -- | -- |
2025-08-31 | -- | $0.018045 | $0.018045 | -- | -- |
2025-08-30 | -- | $0.018094 | $0.009615 | -- | -- |
2025-08-29 | $0.018196 | $0.018464 | $0.009510 | $0.009640 | $29.51579 |
2025-08-28 | $0.018129 | $0.018354 | $0.017939 | $0.018196 | $10.51216 |
2025-08-27 | $0.010061 | $0.018141 | $0.010026 | $0.018129 | $12.40415 |
2025-08-26 | $0.009952 | $0.018089 | $0.009660 | $0.010061 | $31.62124 |
2025-08-25 | $0.018286 | $0.018420 | $0.009863 | -- | -- |
2025-08-24 | $0.010443 | $0.018534 | $0.018075 | $0.018286 | $16.49638 |
2025-08-23 | $0.018355 | $0.018637 | $0.010156 | $0.010443 | $75.70346 |
2025-08-22 | $0.017893 | $0.018406 | $0.009670 | $0.018355 | $31.47996 |
2025-08-21 | $0.017577 | $0.018455 | $0.017658 | $0.017827 | $50.20576 |
2025-08-20 | $0.017615 | $0.017660 | $0.009380 | $0.017577 | $19.15399 |
2025-08-19 | $0.009727 | $0.017938 | $0.009653 | $0.017615 | $15.78900 |
2025-08-18 | $0.018015 | $0.018135 | $0.009499 | $0.009727 | $29.69024 |
2025-08-17 | $0.009766 | $0.018166 | $0.009764 | $0.018015 | $37.76102 |
2025-08-16 | $0.017455 | $0.017674 | $0.009748 | $0.009766 | $24.64919 |
* Vroegste gegevens binnen het bereik (UTC-tijd)
** Laatste gegevens binnen het bereik (UTC-tijd)
Op deze dag in de geschiedenis
2025-09-05
KeyFi(KEYFI)
