Report issue
Keyboard Cat KEYCAT
KEYCAT Price
Historical Data for Keyboard Cat
Download Data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Vol Chg | Market Cap | MCap Chg |
|---|---|---|---|---|---|---|---|---|---|---|
8 Apr | £ 0.00196 | £ 0.0021 | £ 0.00169 | £ 0.00187 | £ 0.00175 | -10.5% | £ 2,168,498 | -46.9% | £ 17,527,932 | -10.5% |
7 Apr | £ 0.00178 | £ 0.00201 | £ 0.00158 | £ 0.00183 | £ 0.00196 | +10.3% | £ 4,087,225 | +60.8% | £ 19,585,229 | +10.9% |
6 Apr | £ 0.00216 | £ 0.00229 | £ 0.00169 | £ 0.00198 | £ 0.00177 | -18.3% | £ 2,541,312 | +46.2% | £ 17,657,153 | -18.2% |
5 Apr | £ 0.00225 | £ 0.00239 | £ 0.00214 | £ 0.00223 | £ 0.00216 | -3.99% | £ 1,738,420 | -52.6% | £ 21,585,824 | -4.05% |
4 Apr | £ 0.0026 | £ 0.00268 | £ 0.00221 | £ 0.00244 | £ 0.00225 | -13.4% | £ 3,665,729 | -25.3% | £ 22,496,372 | -14.7% |
3 Apr | £ 0.00204 | £ 0.00266 | £ 0.00198 | £ 0.00233 | £ 0.00264 | +29.2% | £ 4,905,615 | -13.4% | £ 26,361,111 | +29.2% |
2 Apr | £ 0.0038 | £ 0.0038 | £ 0.00195 | £ 0.0029 | £ 0.00204 | -46.4% | £ 5,664,450 | +9.87% | £ 20,400,300 | -46.9% |
1 Apr | £ 0.00483 | £ 0.00512 | £ 0.00377 | £ 0.00439 | £ 0.00384 | -20.5% | £ 5,155,792 | +11.8% | £ 38,410,831 | -20.5% |
31 Mar | £ 0.00371 | £ 0.00497 | £ 0.00348 | £ 0.00425 | £ 0.00483 | +30.1% | £ 4,609,717 | +213.4% | £ 48,327,205 | +30.2% |
30 Mar | £ 0.00424 | £ 0.00452 | £ 0.00366 | £ 0.00403 | £ 0.00371 | -12.5% | £ 1,470,726 | -46% | £ 37,114,289 | -12.2% |
29 Mar | £ 0.0052 | £ 0.0054 | £ 0.00418 | £ 0.00475 | £ 0.00423 | -18.6% | £ 2,721,483 | -59.4% | £ 42,285,970 | -18.8% |
28 Mar | £ 0.00407 | £ 0.00538 | £ 0.00311 | £ 0.00444 | £ 0.00521 | +27.9% | £ 6,698,468 | +354.3% | £ 52,050,928 | +28.1% |
27 Mar | £ 0.00393 | £ 0.0042 | £ 0.00357 | £ 0.00394 | £ 0.00406 | +3.51% | £ 1,474,494 | -45.5% | £ 40,645,711 | +3.51% |
26 Mar | £ 0.00475 | £ 0.00475 | £ 0.00365 | £ 0.00427 | £ 0.00393 | -17.3% | £ 2,705,016 | +106.4% | £ 39,267,346 | -17.5% |
25 Mar | £ 0.00437 | £ 0.00518 | £ 0.00422 | £ 0.00463 | £ 0.00476 | +8.97% | £ 1,310,705 | -0.50% | £ 47,602,294 | +7.88% |
24 Mar | £ 0.0038 | £ 0.0045 | £ 0.00375 | £ 0.00412 | £ 0.00441 | +16.1% | £ 1,317,330 | +35.4% | £ 44,125,447 | +16.7% |
23 Mar | £ 0.0034 | £ 0.00414 | £ 0.00338 | £ 0.00367 | £ 0.00378 | +11.3% | £ 972,899 | +58.3% | £ 37,820,080 | +11.3% |
22 Mar | £ 0.00321 | £ 0.00366 | £ 0.00312 | £ 0.00335 | £ 0.0034 | +5.84% | £ 614,400 | -47.7% | £ 33,990,476 | +5.85% |
21 Mar | £ 0.00396 | £ 0.00433 | £ 0.0032 | £ 0.00368 | £ 0.00321 | -18.9% | £ 1,174,844 | -7.46% | £ 32,113,023 | -18.8% |
20 Mar | £ 0.00384 | £ 0.00431 | £ 0.00348 | £ 0.0039 | £ 0.00395 | +2.85% | £ 1,269,562 | +9.81% | £ 39,530,782 | +2.86% |
19 Mar | £ 0.00324 | £ 0.004 | £ 0.00323 | £ 0.00358 | £ 0.00384 | +18.5% | £ 1,156,183 | +21.4% | £ 38,431,044 | +18.5% |
18 Mar | £ 0.00396 | £ 0.00396 | £ 0.00312 | £ 0.00357 | £ 0.00324 | -18.1% | £ 952,099 | -54.8% | £ 32,418,626 | -18.1% |
17 Mar | £ 0.00328 | £ 0.0043 | £ 0.003 | £ 0.00364 | £ 0.00396 | +20.6% | £ 2,104,327 | +16.5% | £ 39,607,331 | +20.6% |
16 Mar | £ 0.0039 | £ 0.0039 | £ 0.00301 | £ 0.00352 | £ 0.00328 | -15.8% | £ 1,806,599 | +62% | £ 32,837,507 | -16% |
15 Mar | £ 0.00313 | £ 0.00394 | £ 0.00313 | £ 0.00353 | £ 0.00391 | +25% | £ 1,115,473 | -65.7% | £ 39,088,487 | +24.9% |
14 Mar | £ 0.00192 | £ 0.00338 | £ 0.00192 | £ 0.00258 | £ 0.00313 | +63.4% | £ 3,256,454 | +109.7% | £ 31,292,388 | +63.4% |
13 Mar | £ 0.00218 | £ 0.0028 | £ 0.00189 | £ 0.00219 | £ 0.00192 | -12.1% | £ 1,553,165 | -62.2% | £ 19,151,432 | -11.2% |
12 Mar | £ 0.00128 | £ 0.00273 | £ 0.00113 | £ 0.00182 | £ 0.00216 | +68.6% | £ 4,110,832 | +66.3% | £ 21,562,774 | +68.2% |
11 Mar | £ 0.00111 | £ 0.00128 | £ 0.000944 | £ 0.00115 | £ 0.00128 | +15.4% | £ 2,472,497 | +14.8% | £ 12,819,906 | +14.9% |
10 Mar | £ 0.00115 | £ 0.00133 | £ 0.00101 | £ 0.00115 | £ 0.00112 | -3.01% | £ 2,152,895 | +99.2% | £ 11,158,406 | -3.00% |
9 Mar | £ 0.00141 | £ 0.00143 | £ 0.00115 | £ 0.00129 | £ 0.00115 | -18.6% | £ 1,080,690 | +16.7% | £ 11,504,018 | -18.6% |
8 Mar | £ 0.00149 | £ 0.00149 | £ 0.00125 | £ 0.00141 | £ 0.00141 | -5.29% | £ 926,065 | 0% | £ 14,129,633 | 0% |