Selfkey Historical Data - KEYGBP | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
Selfkey (Cryptocurrency:KEYGBP)
Selfkey (Cryptocurrency:KEYGBP) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Selfkey	KEYGBP	Crypto	42,000,000	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.000154	2.96%	0.005344	0.005344	0.005344

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.005187	0.005346	0.005161	0.00519	0.003091 - 0.009884

Exchange	Last Trade	Size	Trade Price	Currency
KUCN	22:45:00	238.57	0.005336	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
318.28	59,563.75	KEY	KEYEUR	KEYUSD	KEYBTC

KEYGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.005671	0.007079	0.004532	303,863.29	-0.000327	-5.77%
1 Month	0.007035	0.008757	0.004515	596,036.18	-0.001692	-24.04%
3 Months	0.003952	0.009884	0.003946	696,859.74	0.001391	35.21%
6 Months	0.004291	0.009884	0.00324	454,591.69	0.001053	24.53%
1 Year	0.005284	0.009884	0.003091	551,247.66	0.00006	1.13%
3 Years	0.014062	0.018964	0.000346	2,298,034.72	-0.008718	-62.00%
5 Years	0.002364	5.09	0.000196	36,459,114.24	0.00298	126.07%

KEYGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
03 May 2024	0.00519	0.000063	1.23%	0.005124	0.005238	0.005008	481,095.00
02 May 2024	0.005127	0.000274	5.65%	0.004855	0.005206	0.004532	362,971.00
01 May 2024	0.004853	-0.00023	-4.53%	0.005084	0.005152	0.004745	94,200.00
30 Apr 2024	0.005082	-0.000456	-8.23%	0.004718	0.007079	0.004561	657,364.00
29 Apr 2024	0.005538	-0.00000500	-0.09%	0.005533	0.005618	0.005518	97,269.00
28 Apr 2024	0.005543	-0.000073	-1.30%	0.005615	0.005626	0.00501	258,774.00
27 Apr 2024	0.005616	-0.000054	-0.95%	0.005671	0.005686	0.005074	175,366.00
26 Apr 2024	0.00567	-0.00000400	-0.07%	0.005677	0.005735	0.005039	165,788.00
25 Apr 2024	0.005674	-0.000192	-3.27%	0.005884	0.005922	0.00562	113,499.00
24 Apr 2024	0.005866	-0.000093	-1.56%	0.005949	0.005981	0.005837	267,232.00
23 Apr 2024	0.005959	0.000183	3.16%	0.004718	0.007132	0.004561	644,300.00
22 Apr 2024	0.005776	-0.00000100	-0.02%	0.005778	0.005849	0.005726	179,025.00
21 Apr 2024	0.005777	0.000597	11.51%	0.005168	0.006287	0.005119	492,068.00
20 Apr 2024	0.005181	0.000072	1.41%	0.005095	0.005786	0.004835	602,096.00
19 Apr 2024	0.005109	0.000181	3.68%	0.004936	0.005662	0.004878	501,897.00
18 Apr 2024	0.004928	-0.000199	-3.88%	0.005129	0.005468	0.00481	302,518.00
17 Apr 2024	0.005127	0.000033	0.65%	0.005093	0.00517	0.004972	405,041.00
16 Apr 2024	0.005095	-0.000195	-3.69%	0.004718	0.005893	0.004561	808,414.00
15 Apr 2024	0.00529	0.000544	11.46%	0.004718	0.005311	0.004561	1,293,507.00
14 Apr 2024	0.004747	-0.001214	-20.37%	0.005418	0.006007	0.004515	1,238,430.00
13 Apr 2024	0.00596	-0.001296	-17.86%	0.007271	0.007393	0.005378	2,255,865.00
12 Apr 2024	0.007256	-0.000053	-0.73%	0.007305	0.007905	0.007223	354,858.00
11 Apr 2024	0.007309	-0.000327	-4.28%	0.007636	0.00793	0.006981	751,753.00
10 Apr 2024	0.007636	0.000292	3.98%	0.007337	0.007814	0.007049	505,913.00
09 Apr 2024	0.007344	0.000232	3.26%	0.00679	0.007928	0.006692	691,917.00
08 Apr 2024	0.007112	0.000052	0.74%	0.007052	0.008757	0.007051	2,264,713.00
07 Apr 2024	0.00706	0.00009	1.29%	0.00695	0.007133	0.006927	516,836.00
06 Apr 2024	0.00697	-0.000065	-0.92%	0.007035	0.007567	0.006825	206,288.00
05 Apr 2024	0.007035	0.000239	3.51%	0.00679	0.007646	0.006692	266,017.00
04 Apr 2024	0.006796	0.000025	0.37%	0.006771	0.007413	0.006689	764,744.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions