Keystone(KEG)Today
$1.2216
1 years ago
$1.7362
2 years ago
$1.0603
Keystone Price History (KEG)
Time period: 2024-07-17 ~ 2025-07-18
2024-07-17
2025-07-18
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-07-17 | $1.1759 | $1.2486 | $1.174 | $1.2215 | $1.103M |
2025-07-16 | $1.1908 | $1.2114 | $1.1689 | $1.1753 | $1.111M |
2025-07-15 | $1.1398 | $1.2042 | $1.1345 | $1.1908 | $1.030M |
2025-07-14 | $1.1268 | $1.1407 | $1.1258 | $1.1401 | $1.034M |
2025-07-13 | $1.1215 | $1.1345 | $1.1188 | $1.1276 | $737.153K |
2025-07-12 | $1.1593 | $1.1673 | $1.108 | $1.1216 | $366.374K |
2025-07-11 | $1.1353 | $1.1664 | $1.1343 | $1.1611 | $801.945K |
2025-07-10 | $1.1423 | $1.1449 | $1.1301 | $1.1353 | $1.037M |
2025-07-09 | $1.1485 | $1.1592 | $1.1347 | $1.1423 | $691.042K |
2025-07-09 | -- | $1.1506 | $1.1238 | -- | -- |
2025-07-07 | $1.1645 | $1.1786 | $1.1164 | $1.1245 | $1.086M |
2025-07-06 | $1.1624 | $1.1654 | $1.1524 | $1.1649 | $636.207K |
2025-07-05 | $1.1639 | $1.1649 | $1.1545 | $1.1636 | $801.238K |
2025-07-04 | $1.1674 | $1.1864 | $1.1548 | $1.1639 | $912.893K |
2025-07-03 | $1.1351 | $1.1747 | $1.1346 | $1.1671 | $970.547K |
2025-07-02 | $1.1584 | $1.165 | $1.1319 | $1.135 | $1.054M |
2025-07-01 | $1.1706 | $1.1728 | $1.1579 | $1.1603 | $1.074M |
2025-06-30 | $1.1758 | $1.1909 | $1.1541 | $1.1706 | $1.101M |
2025-06-29 | $1.1671 | $1.1802 | $1.1648 | $1.1758 | $879.049K |
2025-06-28 | $1.1179 | $1.1796 | $1.1154 | $1.1671 | $1.002M |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-07-18
Keystone(KEG)
