KEYBUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
16 May 2024 | 0.000883 | -0.000028 | -3.07% | 0.000911 | 0.000912 | 0.000878 | 0.00 |
15 May 2024 | 0.000911 | 0.000046 | 5.32% | 0.000866 | 0.000912 | 0.000859 | 0.00 |
14 May 2024 | 0.000865 | -0.00002 | -2.26% | 0.000884 | 0.000888 | 0.000858 | 0.00 |
13 May 2024 | 0.000885 | 0.00000600 | 0.68% | 0.000874 | 0.000898 | 0.000871 | 0.00 |
12 May 2024 | 0.000879 | 0.00000600 | 0.69% | 0.000874 | 0.000885 | 0.000871 | 0.00 |
11 May 2024 | 0.000873 | -0.00000029 | -0.03% | 0.000874 | 0.000882 | 0.000867 | 0.00 |
10 May 2024 | 0.000873 | -0.000037 | -4.06% | 0.000909 | 0.000916 | 0.000864 | 0.00 |
09 May 2024 | 0.00091 | 0.000019 | 2.13% | 0.000893 | 0.000917 | 0.000886 | 0.00 |
08 May 2024 | 0.000892 | -0.000014 | -1.55% | 0.000904 | 0.000911 | 0.000882 | 0.00 |
07 May 2024 | 0.000905 | -0.000015 | -1.63% | 0.000921 | 0.000939 | 0.000902 | 0.00 |
06 May 2024 | 0.000921 | -0.00002 | -2.13% | 0.000897 | 0.000962 | 0.000888 | 0.00 |
05 May 2024 | 0.000941 | 0.00000600 | 0.64% | 0.000935 | 0.000951 | 0.000923 | 0.00 |
04 May 2024 | 0.000935 | 0.00000300 | 0.32% | 0.00093 | 0.00095 | 0.000929 | 0.00 |
03 May 2024 | 0.000932 | 0.000035 | 3.90% | 0.000897 | 0.000938 | 0.000888 | 0.00 |
02 May 2024 | 0.000897 | 0.00000300 | 0.34% | 0.000893 | 0.000904 | 0.000869 | 0.00 |
01 May 2024 | 0.000894 | -0.000013 | -1.43% | 0.000903 | 0.000906 | 0.000844 | 0.00 |
30 Abr 2024 | 0.000907 | -0.000058 | -6.01% | 0.000963 | 0.000975 | 0.000875 | 0.00 |
29 Abr 2024 | 0.000965 | -0.000015 | -1.53% | 0.000917 | 0.00097 | 0.000906 | 0.00 |
28 Abr 2024 | 0.00098 | 0.00000400 | 0.41% | 0.000976 | 0.001004 | 0.000975 | 0.00 |
27 Abr 2024 | 0.000976 | 0.000038 | 4.05% | 0.000939 | 0.000984 | 0.000924 | 0.00 |
26 Abr 2024 | 0.000939 | -0.00000900 | -0.95% | 0.000947 | 0.00095 | 0.000931 | 0.00 |
25 Abr 2024 | 0.000947 | 0.00000700 | 0.74% | 0.000942 | 0.000957 | 0.000922 | 0.00 |
24 Abr 2024 | 0.00094 | -0.000025 | -2.59% | 0.000967 | 0.000988 | 0.000931 | 0.00 |
23 Abr 2024 | 0.000966 | 0.00000500 | 0.52% | 0.00096 | 0.000979 | 0.000946 | 0.00 |
22 Abr 2024 | 0.00096 | 0.000016 | 1.69% | 0.000917 | 0.000969 | 0.000906 | 0.00 |
21 Abr 2024 | 0.000944 | -0.00000100 | -0.11% | 0.000945 | 0.000959 | 0.000936 | 0.00 |
20 Abr 2024 | 0.000945 | 0.000025 | 2.72% | 0.000917 | 0.000951 | 0.000906 | 0.00 |
19 Abr 2024 | 0.000921 | 0.00000043 | 0.05% | 0.000918 | 0.000937 | 0.000861 | 0.00 |
18 Abr 2024 | 0.00092 | 0.000025 | 2.79% | 0.000897 | 0.000928 | 0.000887 | 0.00 |
17 Abr 2024 | 0.000895 | -0.000031 | -3.35% | 0.000925 | 0.000936 | 0.000878 | 0.00 |
16 Abr 2024 | 0.000926 | -0.00000500 | -0.54% | 0.000929 | 0.000937 | 0.0009 | 0.00 |
15 Abr 2024 | 0.000931 | -0.000018 | -1.90% | 0.000944 | 0.000982 | 0.000911 | 0.00 |
14 Abr 2024 | 0.000948 | 0.00004 | 4.40% | 0.000902 | 0.000951 | 0.000874 | 0.00 |
13 Abr 2024 | 0.000909 | -0.000065 | -6.68% | 0.000969 | 0.00099 | 0.000867 | 0.00 |
12 Abr 2024 | 0.000973 | -0.000079 | -7.51% | 0.001051 | 0.001066 | 0.000939 | 0.00 |
11 Abr 2024 | 0.001052 | -0.00001 | -0.94% | 0.001061 | 0.001085 | 0.001043 | 0.00 |
10 Abr 2024 | 0.001062 | 0.00000900 | 0.85% | 0.001052 | 0.001067 | 0.001025 | 0.00 |
09 Abr 2024 | 0.001053 | -0.000055 | -4.96% | 0.001109 | 0.001117 | 0.001039 | 0.00 |
08 Abr 2024 | 0.001108 | 0.000072 | 6.95% | 0.000986 | 0.001117 | 0.000963 | 0.00 |
07 Abr 2024 | 0.001037 | 0.000028 | 2.78% | 0.001006 | 0.001037 | 0.001004 | 0.00 |
06 Abr 2024 | 0.001009 | 0.000011 | 1.10% | 0.000994 | 0.001018 | 0.000994 | 0.00 |
05 Abr 2024 | 0.000998 | -0.00000070 | -0.07% | 0.000999 | 0.001004 | 0.000966 | 0.00 |
04 Abr 2024 | 0.000998 | 0.00000300 | 0.30% | 0.000992 | 0.001033 | 0.000977 | 0.00 |
03 Abr 2024 | 0.000995 | 0.000012 | 1.22% | 0.000986 | 0.00101 | 0.000963 | 0.00 |
02 Abr 2024 | 0.000983 | -0.000071 | -6.73% | 0.001052 | 0.001052 | 0.000966 | 0.00 |
01 Abr 2024 | 0.001054 | -0.000038 | -3.48% | 0.001093 | 0.001093 | 0.001026 | 0.00 |
31 Mar 2024 | 0.001093 | 0.00004 | 3.80% | 0.001052 | 0.001096 | 0.001052 | 0.00 |
30 Mar 2024 | 0.001052 | -0.00000200 | -0.19% | 0.001053 | 0.00107 | 0.001047 | 0.00 |
29 Mar 2024 | 0.001055 | -0.000015 | -1.40% | 0.001069 | 0.001075 | 0.001042 | 0.00 |
28 Mar 2024 | 0.001069 | 0.000021 | 2.00% | 0.00105 | 0.001083 | 0.00104 | 0.00 |
27 Mar 2024 | 0.001048 | -0.000028 | -2.60% | 0.001076 | 0.0011 | 0.001039 | 0.00 |
26 Mar 2024 | 0.001076 | 0.00000200 | 0.19% | 0.001075 | 0.001103 | 0.001065 | 0.00 |
25 Mar 2024 | 0.001074 | 0.000038 | 3.67% | 0.001049 | 0.001095 | 0.000979 | 0.00 |
24 Mar 2024 | 0.001037 | 0.00003 | 2.98% | 0.001004 | 0.001041 | 0.000991 | 0.00 |
23 Mar 2024 | 0.001006 | 0.000011 | 1.11% | 0.000999 | 0.001026 | 0.000982 | 0.00 |
22 Mar 2024 | 0.000995 | -0.000053 | -5.06% | 0.001049 | 0.001062 | 0.000977 | 0.00 |
21 Mar 2024 | 0.001048 | -0.00000700 | -0.66% | 0.001052 | 0.001075 | 0.001023 | 0.00 |
20 Mar 2024 | 0.001055 | 0.000103 | 10.85% | 0.000948 | 0.00106 | 0.000919 | 0.00 |
19 Mar 2024 | 0.000952 | -0.000105 | -9.93% | 0.001056 | 0.001061 | 0.000947 | 0.00 |
18 Mar 2024 | 0.001057 | -0.000033 | -3.03% | 0.001222 | 0.001228 | 0.00104 | 0.00 |
17 Mar 2024 | 0.00109 | 0.000034 | 3.22% | 0.001065 | 0.001103 | 0.001027 | 0.00 |
16 Mar 2024 | 0.001056 | -0.000066 | -5.88% | 0.001124 | 0.001133 | 0.001045 | 0.00 |
15 Mar 2024 | 0.001122 | -0.000043 | -3.69% | 0.001222 | 0.001228 | 0.001077 | 0.00 |
14 Mar 2024 | 0.001165 | -0.000037 | -3.08% | 0.001201 | 0.001203 | 0.001117 | 0.00 |
13 Mar 2024 | 0.001202 | 0.00001 | 0.84% | 0.001193 | 0.001224 | 0.001183 | 0.00 |
12 Mar 2024 | 0.001192 | -0.000029 | -2.38% | 0.001222 | 0.001228 | 0.001156 | 0.00 |
11 Mar 2024 | 0.001221 | 0.000055 | 4.72% | 0.001147 | 0.001227 | 0.001135 | 0.00 |
10 Mar 2024 | 0.001166 | -0.00001 | -0.85% | 0.001173 | 0.00119 | 0.001142 | 0.00 |
09 Mar 2024 | 0.001175 | 0.00000700 | 0.60% | 0.001168 | 0.001185 | 0.001165 | 0.00 |
08 Mar 2024 | 0.001168 | 0.00000900 | 0.78% | 0.001162 | 0.0012 | 0.001149 | 0.00 |
07 Mar 2024 | 0.001159 | 0.000015 | 1.31% | 0.001147 | 0.001182 | 0.001123 | 0.00 |
06 Mar 2024 | 0.001144 | 0.00008 | 7.52% | 0.001068 | 0.00117 | 0.001052 | 0.00 |
05 Mar 2024 | 0.001064 | -0.000025 | -2.29% | 0.00109 | 0.001146 | 0.000973 | 0.00 |
04 Mar 2024 | 0.00109 | 0.000045 | 4.31% | 0.001019 | 0.001093 | 0.001016 | 0.00 |
03 Mar 2024 | 0.001045 | 0.000018 | 1.75% | 0.001026 | 0.001048 | 0.001012 | 0.00 |
02 Mar 2024 | 0.001027 | -0.00000300 | -0.29% | 0.00103 | 0.001038 | 0.00102 | 0.00 |
01 Mar 2024 | 0.00103 | 0.000023 | 2.28% | 0.001003 | 0.001035 | 0.001003 | 0.00 |
29 Feb 2024 | 0.001007 | -0.00000400 | -0.40% | 0.001019 | 0.001056 | 0.000993 | 0.00 |
28 Feb 2024 | 0.001011 | 0.000038 | 3.91% | 0.000973 | 0.001046 | 0.00097 | 0.00 |
27 Feb 2024 | 0.000972 | 0.000019 | 1.99% | 0.000954 | 0.000987 | 0.000951 | 0.00 |
26 Feb 2024 | 0.000953 | 0.000019 | 2.03% | 0.000903 | 0.000959 | 0.000864 | 0.00 |
25 Feb 2024 | 0.000934 | 0.000037 | 4.12% | 0.000898 | 0.000935 | 0.000896 | 0.00 |
24 Feb 2024 | 0.000897 | 0.00002 | 2.28% | 0.000877 | 0.000901 | 0.000872 | 0.00 |
23 Feb 2024 | 0.000877 | -0.000014 | -1.57% | 0.000891 | 0.000897 | 0.000872 | 0.00 |
22 Feb 2024 | 0.000891 | -0.00000200 | -0.22% | 0.000888 | 0.000909 | 0.000872 | 0.00 |
21 Feb 2024 | 0.000893 | -0.000011 | -1.22% | 0.000903 | 0.000905 | 0.000864 | 0.00 |
20 Feb 2024 | 0.000905 | 0.000021 | 2.38% | 0.000884 | 0.00091 | 0.000863 | 0.00 |
19 Feb 2024 | 0.000884 | 0.000022 | 2.55% | 0.000727 | 0.000895 | 0.000726 | 0.00 |
18 Feb 2024 | 0.000862 | 0.000026 | 3.11% | 0.000836 | 0.000869 | 0.00083 | 0.00 |
17 Feb 2024 | 0.000836 | -0.00000700 | -0.83% | 0.000841 | 0.000841 | 0.000817 | 0.00 |