RKEY Historical Data

RKEY Page 12
Download
Date Close Price change Market cap Trading volume
Dec 4, 2024 $ 0.00593
+0.76%
$ 5.93 million $ 450,023
Dec 3, 2024 $ 0.0059
+5.12%
$ 5.9 million $ 449,907
Dec 2, 2024 $ 0.00561
-7.02%
$ 5.61 million $ 228,543
Dec 1, 2024 $ 0.00602
+4.99%
$ 6.02 million $ 218,976
Nov 30, 2024 $ 0.00573
+5.60%
$ 5.73 million $ 219,187
Nov 29, 2024 $ 0.00543
+0.78%
$ 5.37 million $ 223,025
Nov 28, 2024 $ 0.00538
+4.47%
$ 5.38 million $ 229,467
Nov 27, 2024 $ 0.00524
-20.87%
$ 5.23 million $ 223,974
Nov 26, 2024 $ 0.00659
+7.15%
$ 6.59 million $ 213,623
Nov 25, 2024 $ 0.00615
+12.79%
$ 6.15 million $ 222,405
Nov 24, 2024 $ 0.00548
-0.35%
$ 5.48 million $ 212,440
Nov 23, 2024 $ 0.00553
+2.12%
$ 5.53 million $ 218,012
Nov 22, 2024 $ 0.00541
-2.78%
$ 5.42 million $ 210,293
Nov 21, 2024 $ 0.00558
+1.77%
$ 5.57 million $ 215,666
Nov 20, 2024 $ 0.00548
+1.05%
$ 5.46 million $ 211,380
Nov 19, 2024 $ 0.00543
+1.69%
$ 5.41 million $ 216,199
Nov 18, 2024 $ 0.00533
-6.58%
$ 5.33 million $ 218,409
Nov 17, 2024 $ 0.00571
+6.07%
$ 5.71 million $ 213,313
Nov 16, 2024 $ 0.00539
-3.21%
$ 5.39 million $ 235,861
Nov 15, 2024 $ 0.00556
-8.15%
$ 5.55 million $ 243,352
Nov 14, 2024 $ 0.00605
-0.82%
$ 6.05 million $ 249,913
Nov 13, 2024 $ 0.0061
+3.78%
$ 6.1 million $ 263,214
Nov 12, 2024 $ 0.00594
-9.50%
$ 5.94 million $ 247,727
Nov 11, 2024 $ 0.00657
+6.43%
$ 6.57 million $ 216,618
Nov 10, 2024 $ 0.00618
+0.52%
$ 6.18 million $ 130,856
Nov 9, 2024 $ 0.00615
+3.59%
$ 6.15 million $ 137,259
Nov 8, 2024 $ 0.00593
+7.79%
$ 5.93 million $ 138,157
Nov 7, 2024 $ 0.00549
-3.72%
$ 5.49 million $ 125,654
Nov 6, 2024 $ 0.0057
-3.26%
$ 5.7 million $ 132,800
Nov 5, 2024 $ 0.0059
+8.81%
$ 5.9 million $ 132,696
Nov 4, 2024 $ 0.00538
+7.71%
$ 5.38 million $ 122,984
Nov 3, 2024 $ 0.00534
-6.36%
$ 5.34 million $ 111,070
Nov 2, 2024 $ 0.0057
+6.36%
$ 5.7 million $ 114,253
Nov 1, 2024 $ 0.00537
+2.85%
$ 5.37 million $ 108,643
Oct 31, 2024 $ 0.00522
-4.53%
$ 5.22 million $ 107,663
Oct 30, 2024 $ 0.00547
-1.80%
$ 5.47 million $ 111,007
Oct 29, 2024 $ 0.00557
-0.32%
$ 5.57 million $ 113,279
Oct 28, 2024 $ 0.00551
-7.69%
$ 5.51 million $ 106,825
Oct 27, 2024 $ 0.00598
+8.90%
$ 5.98 million $ 115,561
Oct 26, 2024 $ 0.00551
+4.32%
$ 5.51 million $ 110,264
Oct 25, 2024 $ 0.00527
+4.98%
$ 5.27 million $ 111,473
Oct 24, 2024 $ 0.00502
+2.87%
$ 5.02 million $ 109,406
Oct 23, 2024 $ 0.00488
+0.16%
$ 4.88 million $ 112,283
Oct 22, 2024 $ 0.00488
-0.77%
$ 4.88 million $ 111,627
Oct 21, 2024 $ 0.00491
+16.89%
$ 4.91 million $ 116,443
Oct 20, 2024 $ 0.00421
-8.54%
$ 4.21 million $ 108,438
Oct 19, 2024 $ 0.00462
+3.64%
$ 4.62 million $ 111,395
Oct 18, 2024 $ 0.00446
-5.35%
$ 4.46 million $ 110,816
Oct 17, 2024 $ 0.00471
-4.31%
$ 4.71 million $ 77,690
Oct 16, 2024 $ 0.00492
+14.23%
$ 4.92 million $ 19,144