ADVFN Logo ADVFN

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.

Regístrate

¿Ya eres miembro? Iniciar sesión

Los Principales Corredores en Línea

Más Corredores en Línea

Datos
Noticias
Herramientas
Mercados
Descubrir

Hot Features

Follow Feed

Conéctese con traders e inversores en nuestra comunidad Follow Feed.

Flujo de Opciones

Explora datos de opciones completos y utiliza filtros avanzados con Options Flow.

Monitor

Organiza y monitorea tu lista de seguimiento de acciones y activos con Monitor.
Iniciar Sesión Premium IconPremium Help Menu
S&P 500
5,459.10
1.11%
Dow Jones
40,589.34
1.64%
US Dollar vs MXN
18.4592
0.00%
Brent Oil
79.745
0.00%
Bitcoin
67,891.93
-0.03%
Registration Strip Icon for default Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
Regístrate
  1. Inicio
  2. Invertir
  3. Criptomonedas
  4. COIN
  5. KEEP Token (Criptodivisas:KEEPGBP)

  6. KEEP Token (Criptodivisas:KEEPGBP) Histórico

KEEPGBP KEEP Token

0.717627
-0.000222 (-0.03%)
19:02:15 - Datos en tiempo real

KEEPGBP Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
26 Jul 2024 0.717764 0.021479 3.08% 0.697249 0.721431 0.697249 0.00
25 Jul 2024 0.696285 0.006853 0.99% 0.690142 0.700059 0.671566 0.00
24 Jul 2024 0.689432 -0.00629 -0.90% 0.695509 0.706344 0.68847 0.00
23 Jul 2024 0.695722 -0.015872 -2.23% 0.712353 0.713143 0.691075 0.00
22 Jul 2024 0.711594 -0.003315 -0.46% 0.717855 0.719929 0.702851 440,880.00
21 Jul 2024 0.714909 0.007093 1.00% 0.70739 0.717851 0.693914 0.00
20 Jul 2024 0.707816 0.004371 0.62% 0.703978 0.712773 0.69934 0.00
19 Jul 2024 0.703445 0.030763 4.57% 0.672097 0.711317 0.667154 0.00
18 Jul 2024 0.672683 0.000697 0.10% 0.671901 0.683043 0.665592 0.00
17 Jul 2024 0.671986 -0.011984 -1.75% 0.68539 0.693283 0.670492 0.00
16 Jul 2024 0.68397 0.003397 0.50% 0.68123 0.686099 0.656484 0.00
15 Jul 2024 0.680573 0.039019 6.08% 0.643162 0.720193 0.591009 440,880.00
14 Jul 2024 0.641554 0.019147 3.08% 0.621695 0.643546 0.621695 0.00
13 Jul 2024 0.622407 0.015317 2.52% 0.607461 0.626848 0.606408 0.00
12 Jul 2024 0.60709 0.002254 0.37% 0.603915 0.613521 0.596848 0.00
11 Jul 2024 0.604836 -0.007384 -1.21% 0.612091 0.624121 0.603024 0.00
10 Jul 2024 0.612221 -0.006018 -0.97% 0.616529 0.631845 0.60615 0.00
09 Jul 2024 0.618238 0.016126 2.68% 0.601814 0.620108 0.599157 0.00
08 Jul 2024 0.602113 0.003859 0.65% 0.643162 0.645238 0.583658 440,880.00
07 Jul 2024 0.598253 -0.020691 -3.34% 0.618283 0.62143 0.598253 0.00
06 Jul 2024 0.618944 0.015741 2.61% 0.600934 0.622182 0.59625 0.00
05 Jul 2024 0.603203 -0.008389 -1.37% 0.608666 0.613262 0.574754 0.00
04 Jul 2024 0.611592 -0.031732 -4.93% 0.643162 0.645238 0.606741 0.00
03 Jul 2024 0.643325 -0.022094 -3.32% 0.666172 0.667475 0.634815 0.00
02 Jul 2024 0.665419 -0.011489 -1.70% 0.676161 0.680819 0.663294 0.00
01 Jul 2024 0.676908 0.000835 0.12% 0.681075 0.7494 0.654802 440,880.00
30 Jun 2024 0.676073 0.019982 3.05% 0.656138 0.677411 0.653647 0.00
29 Jun 2024 0.656091 0.00583 0.90% 0.650164 0.658675 0.650164 0.00
28 Jun 2024 0.650261 -0.012973 -1.96% 0.663499 0.669946 0.646366 0.00
27 Jun 2024 0.663234 0.007042 1.07% 0.656275 0.670264 0.653106 0.00
26 Jun 2024 0.656191 -0.006773 -1.02% 0.681075 0.682105 0.654802 440,880.00
25 Jun 2024 0.662965 0.015256 2.36% 0.647142 0.667613 0.646545 0.00
24 Jun 2024 0.647709 -0.034742 -5.09% 0.681075 0.682105 0.628605 0.00
23 Jun 2024 0.682451 -0.009651 -1.39% 0.692266 0.694869 0.681833 0.00
22 Jun 2024 0.692102 0.001991 0.29% 0.691058 0.694714 0.688564 0.00
21 Jun 2024 0.690111 -0.008158 -1.17% 0.697743 0.699386 0.683217 0.00
20 Jun 2024 0.698269 0.003945 0.57% 0.69441 0.712607 0.694263 0.00
19 Jun 2024 0.694324 -0.003132 -0.45% 0.697658 0.70304 0.692872 0.00
18 Jun 2024 0.697456 -0.014189 -1.99% 0.712275 0.712275 0.687 0.00
17 Jun 2024 0.711645 -0.00419 -0.59% 0.73122 0.782228 0.700155 440,880.00
16 Jun 2024 0.715835 0.004751 0.67% 0.710574 0.718729 0.708828 0.00
15 Jun 2024 0.711084 0.001724 0.24% 0.708972 0.712755 0.707133 0.00
14 Jun 2024 0.70936 -0.004214 -0.59% 0.713429 0.723737 0.699055 0.00
13 Jun 2024 0.713574 -0.012888 -1.77% 0.725165 0.727565 0.70824 0.00
12 Jun 2024 0.726462 0.005664 0.79% 0.720438 0.742011 0.715629 0.00
11 Jun 2024 0.720798 -0.02271 -3.05% 0.743963 0.744084 0.708649 0.00
10 Jun 2024 0.743508 -0.002092 -0.28% 0.73122 0.782228 0.713225 440,880.00
09 Jun 2024 0.7456 0.002565 0.35% 0.742899 0.748582 0.741653 0.00
08 Jun 2024 0.743035 0.000479 0.06% 0.742212 0.744928 0.741523 0.00
07 Jun 2024 0.742556 -0.011687 -1.55% 0.753908 0.766557 0.736793 0.00
06 Jun 2024 0.754243 -0.002642 -0.35% 0.756791 0.761836 0.748622 0.00
05 Jun 2024 0.756885 0.004324 0.57% 0.73122 0.782228 0.713225 440,880.00
04 Jun 2024 0.752561 0.021548 2.95% 0.731381 0.756591 0.730743 0.00
03 Jun 2024 0.731013 0.006316 0.87% 0.723225 0.749509 0.722236 0.00
02 Jun 2024 0.724696 0.00148 0.20% 0.723677 0.730742 0.719601 0.00
01 Jun 2024 0.723216 0.001817 0.25% 0.722028 0.724449 0.72051 0.00
31 May 2024 0.721399 -0.010049 -1.37% 0.73122 0.73727 0.713225 0.00
30 May 2024 0.731448 0.006762 0.93% 0.726007 0.742982 0.719722 0.00
29 May 2024 0.724686 -0.0054 -0.74% 0.729607 0.735255 0.719906 0.00
28 May 2024 0.730086 -0.008393 -1.14% 0.738847 0.740087 0.718908 0.00
27 May 2024 0.73848 0.006083 0.83% 0.68213 0.751248 0.661555 440,880.00
26 May 2024 0.732396 -0.009026 -1.22% 0.740769 0.742726 0.729953 0.00
25 May 2024 0.741422 0.007281 0.99% 0.733115 0.743799 0.73269 0.00
24 May 2024 0.734141 0.006494 0.89% 0.72638 0.739358 0.715195 0.00
23 May 2024 0.727647 -0.011566 -1.56% 0.740267 0.747793 0.715766 0.00
22 May 2024 0.739213 -0.013273 -1.76% 0.751054 0.752694 0.738437 0.00
21 May 2024 0.752486 -0.01012 -1.33% 0.761123 0.766806 0.740924 0.00
20 May 2024 0.762606 0.052564 7.40% 0.68213 0.807028 0.661555 440,880.00
19 May 2024 0.710042 -0.008361 -1.16% 0.718199 0.725452 0.706784 0.00
18 May 2024 0.718403 0.000414 0.06% 0.718088 0.722684 0.714534 0.00
17 May 2024 0.717989 0.016178 2.31% 0.701623 0.723031 0.700661 0.00
16 May 2024 0.701811 -0.009221 -1.30% 0.711418 0.715082 0.695151 0.00
15 May 2024 0.711032 0.045406 6.82% 0.66635 0.713311 0.663459 0.00
14 May 2024 0.665625 -0.016251 -2.38% 0.68213 0.683898 0.660611 0.00
13 May 2024 0.681876 0.013269 1.98% 0.692391 0.762222 0.646224 440,880.00
12 May 2024 0.668608 0.006903 1.04% 0.662292 0.672219 0.659907 0.00
11 May 2024 0.661705 -0.001552 -0.23% 0.661381 0.667984 0.658225 0.00
10 May 2024 0.663257 -0.022525 -3.28% 0.684381 0.688744 0.655424 0.00
09 May 2024 0.685782 0.019559 2.94% 0.667729 0.688551 0.662846 0.00
08 May 2024 0.666223 -0.014851 -2.18% 0.679575 0.686421 0.663599 0.00
07 May 2024 0.681074 -0.003974 -0.58% 0.685899 0.699367 0.678912 0.00
06 May 2024 0.685048 -0.010542 -1.52% 0.692391 0.807028 0.646224 440,880.00
05 May 2024 0.69559 0.002487 0.36% 0.694739 0.700907 0.683924 0.00
04 May 2024 0.693103 0.009227 1.35% 0.682743 0.698682 0.680113 0.00
03 May 2024 0.683876 0.041284 6.42% 0.642222 0.688113 0.639051 0.00
02 May 2024 0.642593 0.007805 1.23% 0.634485 0.648524 0.620114 0.00
01 May 2024 0.634788 -0.026131 -3.95% 0.661188 0.662569 0.617251 0.00
30 Abr 2024 0.660919 -0.031277 -4.52% 0.692391 0.701686 0.646224 0.00
29 Abr 2024 0.692196 0.00648 0.94% 0.715366 0.807028 0.67341 440,880.00
28 Abr 2024 0.685716 -0.000598 -0.09% 0.685069 0.695671 0.683189 0.00
27 Abr 2024 0.686315 -0.009003 -1.29% 0.695283 0.696621 0.681735 0.00

Su Consulta Reciente

COIN
KEEPGBP
KEEP Token
COIN
QTUMBTC
Qtum
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

México
Empresa
Negocios
Popular
Obtener la aplicación
App Store
Google Play

Soporte: (55) 4170 8128 | soporte@advfn.mx

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

© 2024 ADVFN PLC - Todos los derechos reservados