RKEY Historical Data

RKEY Page 13
Download
Date Close Price change Market cap Trading volume
Oct 15, 2024 $ 0.00431
+2.57%
$ 4.31 million $ 39,431
Oct 14, 2024 $ 0.0042
+5.90%
$ 4.2 million $ 50,433
Oct 13, 2024 $ 0.00397
-5.55%
$ 3.97 million $ 44,535
Oct 12, 2024 $ 0.0044
+4.74%
$ 4.4 million $ 1,972
Oct 11, 2024 $ 0.0042
+13.88%
$ 4.2 million $ 40,404
Oct 10, 2024 $ 0.00369
+1.65%
$ 3.69 million $ 10,637
Oct 9, 2024 $ 0.00363
-2.91%
$ 3.63 million $ 199,834
Oct 8, 2024 $ 0.00374
+8.12%
$ 3.74 million $ 190,777
Oct 7, 2024 $ 0.00345
+7.34%
$ 3.45 million $ 219,228
Oct 6, 2024 $ 0.00322
+0.85%
$ 3.22 million $ 214,084
Oct 5, 2024 $ 0.00319
+0.03%
$ 3.19 million $ 207,699
Oct 4, 2024 $ 0.00319
+2.87%
$ 3.19 million $ 169,187
Oct 3, 2024 $ 0.0031
-0.61%
$ 3.1 million $ 198,369
Oct 2, 2024 $ 0.00312
-3.55%
$ 3.12 million $ 203,694
Oct 1, 2024 $ 0.00324
-5.51%
$ 3.24 million $ 218,994
Sep 30, 2024 $ 0.00343
-2.83%
$ 3.43 million $ 202,750
Sep 29, 2024 $ 0.00353
+8.47%
$ 3.53 million $ 193,678
Sep 28, 2024 $ 0.00327
-0.67%
$ 3.27 million $ 32,054
Sep 27, 2024 $ 0.00329
+2.27%
$ 3.29 million $ 129,274
Sep 26, 2024 $ 0.00321
+2.00%
$ 3.21 million $ 215,070
Sep 25, 2024 $ 0.00315
+5.00%
$ 3.15 million $ 211,234
Sep 24, 2024 $ 0.003
+0.07%
$ 3 million $ 202,226
Sep 23, 2024 $ 0.003
-11.97%
$ 3 million $ 180,525
Sep 22, 2024 $ 0.00341
-1.19%
$ 3.41 million $ 219,129
Sep 21, 2024 $ 0.00346
+2.40%
$ 3.46 million $ 218,029
Sep 20, 2024 $ 0.00337
+3.66%
$ 3.37 million $ 202,601
Sep 19, 2024 $ 0.00325
+3.37%
$ 3.25 million $ 199,104
Sep 18, 2024 $ 0.00312
+1.10%
$ 3.12 million $ 213,162
Sep 17, 2024 $ 0.0031
+2.04%
$ 3.1 million $ 197,159
Sep 16, 2024 $ 0.00304
+12.90%
$ 3.04 million $ 208,981
Sep 15, 2024 $ 0.0027
-9.38%
$ 2.7 million $ 205,351
Sep 14, 2024 $ 0.00298
-12.95%
$ 2.98 million $ 200,133
Sep 13, 2024 $ 0.00342
+3.17%
$ 3.42 million $ 135,683
Sep 12, 2024 $ 0.00331
+0.73%
$ 3.31 million $ 180,447
Sep 11, 2024 $ 0.00329
+0.06%
$ 3.29 million $ 127,862
Sep 10, 2024 $ 0.00329
+1.54%
$ 3.29 million $ 159,031
Sep 9, 2024 $ 0.00324
+2.66%
$ 3.24 million $ 150,296
Sep 8, 2024 $ 0.00316
+0.93%
$ 3.16 million $ 177,440
Sep 7, 2024 $ 0.00313
+2.09%
$ 3.13 million $ 50,989
Sep 6, 2024 $ 0.00307
-6.01%
$ 3.07 million $ 186,311
Sep 5, 2024 $ 0.00326
+12.32%
$ 3.26 million $ 154,292
Sep 4, 2024 $ 0.0029
+0.73%
$ 2.9 million $ 105,901
Sep 3, 2024 $ 0.00288
-4.45%
$ 2.88 million $ 173,848
Sep 2, 2024 $ 0.00301
+4.48%
$ 3.01 million $ 171,899
Sep 1, 2024 $ 0.00288
-3.39%
$ 2.88 million $ 203,608
Aug 31, 2024 $ 0.00298
+23.80%
$ 2.98 million $ 56,378
Aug 30, 2024 $ 0.00241
-0.45%
$ 2.41 million $ 160,175
Aug 29, 2024 $ 0.00241
-0.08%
$ 2.41 million $ 132,670
Aug 28, 2024 $ 0.00241
+3.03%
$ 2.41 million $ 144,493
Aug 27, 2024 $ 0.00235
+5.52%
$ 2.35 million $ 211,668