ADVFN Logo

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Hot Features

Registration Strip Icon for charts Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.

KEEPGBP KEEP Token

0.763364
0.014647 (1.96%)
19:02:18 - Datos en tiempo real

KEEPGBP Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
27 Mar 2024 0.746945 -0.003676 -0.49% 0.7491 0.766717 0.73649 0.00
26 Mar 2024 0.750621 0.002729 0.36% 0.747896 0.762719 0.744869 0.00
25 Mar 2024 0.747892 0.020658 2.84% 0.722196 0.761843 0.718413 440,880.00
24 Mar 2024 0.727234 0.031603 4.54% 0.695265 0.729813 0.691328 0.00
23 Mar 2024 0.695631 0.008866 1.29% 0.689018 0.712849 0.681677 0.00
22 Mar 2024 0.686765 -0.016905 -2.40% 0.704979 0.717514 0.674908 0.00
21 Mar 2024 0.70367 -0.019215 -2.66% 0.722196 0.726267 0.700401 0.00
20 Mar 2024 0.722886 0.059665 9.00% 0.664789 0.724533 0.651148 0.00
19 Mar 2024 0.663221 -0.0607 -8.38% 0.723666 0.727078 0.661942 0.00
18 Mar 2024 0.723921 -0.004573 -0.63% 0.742132 0.832394 0.694117 440,880.00
17 Mar 2024 0.728495 0.030969 4.44% 0.704237 0.734796 0.692917 0.00
16 Mar 2024 0.697525 -0.047684 -6.40% 0.742132 0.747913 0.694117 0.00
15 Mar 2024 0.745209 -0.020206 -2.64% 0.758738 0.777313 0.704481 440,880.00
14 Mar 2024 0.765415 -0.010404 -1.34% 0.776057 0.78315 0.73646 0.00
13 Mar 2024 0.775819 0.01901 2.51% 0.756792 0.779711 0.755165 0.00
12 Mar 2024 0.756809 0.000191 0.03% 0.758738 0.777313 0.736521 0.00
11 Mar 2024 0.756618 0.030876 4.25% 0.659859 0.773082 0.659859 440,880.00
10 Mar 2024 0.725742 0.000696 0.10% 0.725045 0.737699 0.721943 0.00
09 Mar 2024 0.725046 0.00126 0.17% 0.722821 0.727445 0.72071 0.00
08 Mar 2024 0.723785 0.011106 1.56% 0.711746 0.73548 0.703523 0.00
07 Mar 2024 0.712679 0.007001 0.99% 0.707389 0.724012 0.702257 0.00
06 Mar 2024 0.705678 0.015643 2.27% 0.683181 0.722882 0.674376 0.00
05 Mar 2024 0.690035 -0.036925 -5.08% 0.733127 0.73676 0.601331 0.00
04 Mar 2024 0.72696 0.049799 7.35% 0.659859 0.734091 0.659859 440,880.00
03 Mar 2024 0.677161 0.009969 1.49% 0.666154 0.679384 0.662087 0.00
02 Mar 2024 0.667192 -0.005182 -0.77% 0.671673 0.671673 0.66254 0.00
01 Mar 2024 0.672375 0.009697 1.46% 0.659859 0.679358 0.655508 0.00
29 Feb 2024 0.662677 0.003507 0.53% 0.656252 0.67863 0.633739 0.00
28 Feb 2024 0.659171 0.049589 8.13% 0.61063 0.686448 0.607711 0.00
27 Feb 2024 0.609581 0.027095 4.65% 0.583662 0.61463 0.573053 0.00
26 Feb 2024 0.582486 0.026178 4.71% 0.553084 0.599072 0.547243 440,880.00
25 Feb 2024 0.556308 0.001235 0.22% 0.554599 0.558489 0.55161 0.00
24 Feb 2024 0.555074 0.008319 1.52% 0.545079 0.555797 0.543932 0.00
23 Feb 2024 0.546754 -0.004897 -0.89% 0.553084 0.554112 0.543228 0.00
22 Feb 2024 0.551652 -0.007656 -1.37% 0.558367 0.560044 0.549431 0.00
21 Feb 2024 0.559308 -0.003972 -0.71% 0.564344 0.564868 0.547094 0.00
20 Feb 2024 0.56328 0.00323 0.58% 0.560403 0.569001 0.55015 0.00
19 Feb 2024 0.56005 -0.002883 -0.51% 0.489368 0.566247 0.488635 440,880.00
18 Feb 2024 0.562933 0.003435 0.61% 0.558627 0.565634 0.554731 0.00
17 Feb 2024 0.559498 -0.003324 -0.59% 0.562274 0.562873 0.54769 0.00
16 Feb 2024 0.562822 0.003421 0.61% 0.561008 0.566806 0.55803 0.00
15 Feb 2024 0.559401 0.000038 0.01% 0.55963 0.570329 0.554457 0.00
14 Feb 2024 0.559363 0.022264 4.15% 0.536986 0.56439 0.532568 0.00
13 Feb 2024 0.537099 0.000464 0.09% 0.536754 0.540817 0.523826 0.00
12 Feb 2024 0.536635 0.021924 4.26% 0.489368 0.540714 0.488635 440,880.00
11 Feb 2024 0.514711 0.004111 0.81% 0.511041 0.520131 0.50878 0.00
10 Feb 2024 0.5106 0.009801 1.96% 0.501881 0.51497 0.498502 0.00
09 Feb 2024 0.500798 0.011823 2.42% 0.489368 0.51715 0.488635 0.00
08 Feb 2024 0.488975 0.011865 2.49% 0.478165 0.49142 0.478165 0.00
07 Feb 2024 0.477111 0.011155 2.39% 0.465774 0.477491 0.462198 0.00
06 Feb 2024 0.465956 0.002476 0.53% 0.46337 0.469034 0.46195 0.00
05 Feb 2024 0.46348 0.00416 0.91% 0.47115 0.48272 0.459817 440,880.00
04 Feb 2024 0.45932 -0.003726 -0.80% 0.463232 0.464559 0.456133 0.00
03 Feb 2024 0.463047 -0.002051 -0.44% 0.466551 0.466551 0.461919 0.00
02 Feb 2024 0.465098 0.00509 1.11% 0.46088 0.466678 0.457296 0.00
01 Feb 2024 0.460007 0.002556 0.56% 0.457196 0.461316 0.450013 0.00
31 Ene 2024 0.457451 -0.002024 -0.44% 0.460862 0.467533 0.454541 0.00
30 Ene 2024 0.459475 -0.004438 -0.96% 0.46251 0.470081 0.459475 0.00
29 Ene 2024 0.463912 0.012824 2.84% 0.47115 0.48272 0.449558 440,880.00
28 Ene 2024 0.451088 -0.001281 -0.28% 0.452219 0.458817 0.447729 0.00
27 Ene 2024 0.452369 0.003361 0.75% 0.449079 0.452996 0.444281 0.00
26 Ene 2024 0.449008 0.021255 4.97% 0.428073 0.452627 0.427265 0.00
25 Ene 2024 0.427753 -0.002257 -0.52% 0.429308 0.43119 0.423881 0.00
24 Ene 2024 0.43001 0.003535 0.83% 0.42764 0.432173 0.422839 0.00
23 Ene 2024 0.426476 0.002557 0.60% 0.424269 0.429588 0.413915 0.00
22 Ene 2024 0.423919 -0.022109 -4.96% 0.47115 0.489705 0.423713 440,880.00
21 Ene 2024 0.446027 -0.001531 -0.34% 0.447423 0.449197 0.445855 0.00
20 Ene 2024 0.447558 0.001117 0.25% 0.446175 0.449275 0.444546 0.00
19 Ene 2024 0.446441 0.004047 0.91% 0.443032 0.452312 0.433713 0.00
18 Ene 2024 0.442394 -0.016219 -3.54% 0.458956 0.460199 0.436299 0.00
17 Ene 2024 0.458614 -0.006894 -1.48% 0.464568 0.465093 0.454045 0.00
16 Ene 2024 0.465508 0.00979 2.15% 0.47115 0.48272 0.454006 440,880.00
15 Ene 2024 0.455717 0.007875 1.76% 0.448372 0.462816 0.448372 0.00
14 Ene 2024 0.447843 -0.010851 -2.37% 0.458637 0.460632 0.447049 0.00
13 Ene 2024 0.458694 0.001102 0.24% 0.458982 0.462873 0.454562 0.00
12 Ene 2024 0.457592 -0.037677 -7.61% 0.493438 0.495863 0.447406 0.00
11 Ene 2024 0.495269 -0.003306 -0.66% 0.496886 0.522378 0.488547 0.00
10 Ene 2024 0.498575 0.004973 1.01% 0.493973 0.509445 0.4767 0.00
09 Ene 2024 0.493602 -0.008521 -1.70% 0.503622 0.511842 0.486632 0.00
08 Ene 2024 0.502124 0.032015 6.81% 0.47115 0.504498 0.470128 440,880.00
07 Ene 2024 0.470108 -0.001102 -0.23% 0.472198 0.477572 0.469373 0.00
06 Ene 2024 0.47121 -0.001133 -0.24% 0.473708 0.473826 0.467145 0.00
05 Ene 2024 0.472343 -0.002949 -0.62% 0.475266 0.476029 0.463295 0.00
04 Ene 2024 0.475292 0.014849 3.22% 0.461683 0.48096 0.458562 0.00
03 Ene 2024 0.460443 -0.024131 -4.98% 0.485358 0.490824 0.455119 0.00
02 Ene 2024 0.484574 0.014369 3.06% 0.47115 0.494317 0.470607 440,880.00
01 Ene 2024 0.470205 0.017243 3.81% 0.45527 0.470205 0.453498 0.00
31 Dic 2023 0.452963 0.00104 0.23% 0.453482 0.457394 0.450434 0.00
30 Dic 2023 0.451923 0.002504 0.56% 0.450081 0.45619 0.445462 0.00
29 Dic 2023 0.449419 -0.00794 -1.74% 0.456502 0.49408 0.44477 0.00

Su Consulta Reciente

Delayed Upgrade Clock