RKEY Historical Data

RKEY Page 5
Download
Date Close Price change Market cap Trading volume
Nov 27, 2025 $ 0.000997
+5.17%
$ 1.01 million $ 57,339
Nov 26, 2025 $ 0.000958
-7.44%
$ 950,952 $ 61,487
Nov 25, 2025 $ 0.00103
+2.81%
$ 1.03 million $ 61,670
Nov 24, 2025 $ 0.00101
+23.90%
$ 1 million $ 52,646
Nov 23, 2025 $ 0.000847
+5.09%
$ 816,959 $ 40,401
Nov 22, 2025 $ 0.000807
+1.00%
$ 802,959 $ 30,368
Nov 21, 2025 $ 0.000766
+7.58%
$ 796,960 $ 30,178
Nov 20, 2025 $ 0.000749
-8.32%
$ 718,963 $ 30,218
Nov 19, 2025 $ 0.000809
+1.51%
$ 808,959 $ 29,906
Nov 18, 2025 $ 0.000805
+6.62%
$ 793,960 $ 28,945
Nov 17, 2025 $ 0.000755
+0.53%
$ 754,962 $ 29,965
Nov 16, 2025 $ 0.000736
-0.41%
$ 757,962 $ 28,695
Nov 15, 2025 $ 0.000743
-1.20%
$ 737,963 $ 29,633
Nov 14, 2025 $ 0.000764
-1.16%
$ 751,962 $ 32,311
Nov 13, 2025 $ 0.000775
-5.14%
$ 771,961 $ 32,846
Nov 12, 2025 $ 0.000824
-3.51%
$ 816,959 $ 33,140
Nov 11, 2025 $ 0.000854
-9.25%
$ 853,957 $ 34,376
Nov 10, 2025 $ 0.000941
-5.05%
$ 940,952 $ 37,621
Nov 9, 2025 $ 0.000991
-0.10%
$ 990,950 $ 38,728
Nov 8, 2025 $ 0.000991
-2.84%
$ 990,950 $ 38,828
Nov 7, 2025 $ 0.00102
-8.17%
$ 1.02 million $ 36,887
Nov 6, 2025 $ 0.00111
-0.09%
$ 1.11 million $ 43,678
Nov 5, 2025 $ 0.00111
-1.59%
$ 1.11 million $ 44,875
Nov 4, 2025 $ 0.00113
-3.66%
$ 1.13 million $ 45,873
Nov 3, 2025 $ 0.00117
-7.34%
$ 1.17 million $ 47,899
Nov 2, 2025 $ 0.00128
-4.48%
$ 1.28 million $ 44,954
Nov 1, 2025 $ 0.00134
+0.07%
$ 1.34 million $ 52,524
Oct 31, 2025 $ 0.00134
+3.80%
$ 1.34 million $ 53,264
Oct 30, 2025 $ 0.00127
+0.56%
$ 1.29 million $ 52,827
Oct 29, 2025 $ 0.00126
+0.40%
$ 1.26 million $ 51,756
Oct 28, 2025 $ 0.00126
+5.90%
$ 1.26 million $ 50,566
Oct 27, 2025 $ 0.00119
-14.18%
$ 1.19 million $ 51,954
Oct 26, 2025 $ 0.00138
+5.51%
$ 1.38 million $ 52,610
Oct 25, 2025 $ 0.00131
+2.27%
$ 1.31 million $ 49,711
Oct 24, 2025 $ 0.00128
-1.23%
$ 1.28 million $ 53,364
Oct 23, 2025 $ 0.00129
+5.20%
$ 1.29 million $ 54,217
Oct 22, 2025 $ 0.00119
+1.10%
$ 1.23 million $ 52,118
Oct 21, 2025 $ 0.00121
-13.77%
$ 1.18 million $ 57,283
Oct 20, 2025 $ 0.00141
-0.07%
$ 1.39 million $ 60,558
Oct 19, 2025 $ 0.00145
+6.07%
$ 1.4 million $ 58,605
Oct 18, 2025 $ 0.00137
+1.94%
$ 1.37 million $ 54,867
Oct 17, 2025 $ 0.00136
+1.11%
$ 1.35 million $ 60,449
Oct 16, 2025 $ 0.00134
+0.60%
$ 1.34 million $ 60,618
Oct 15, 2025 $ 0.00133
-7.26%
$ 1.33 million $ 59,590
Oct 14, 2025 $ 0.00142
+1.07%
$ 1.43 million $ 62,013
Oct 13, 2025 $ 0.00139
-36.42%
$ 1.39 million $ 74,717
Oct 12, 2025 $ 0.00218
+8.73%
$ 2.18 million $ 91,477
Oct 11, 2025 $ 0.00202
-4.05%
$ 2.02 million $ 98,639
Oct 10, 2025 $ 0.00214
+14.29%
$ 2.14 million $ 95,368
Oct 9, 2025 $ 0.00187
+4.36%
$ 1.87 million $ 83,431