Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
KEYETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 Jun 2024 | 0.00000208 | -0.00000006 | -2.80% | 0.00000214 | 0.00000219 | 0.00000204 | 1,297,832.00 |
| 31 May 2024 | 0.00000214 | -0.00000002 | -0.93% | 0.00000216 | 0.00000226 | 0.00000208 | 1,762,927.00 |
| 30 May 2024 | 0.00000216 | 0.00000003 | 1.41% | 0.00000213 | 0.00000236 | 0.00000204 | 2,309,947.00 |
| 29 May 2024 | 0.00000213 | -0.00000043 | -16.80% | 0.00000257 | 0.00000257 | 0.00000207 | 3,590,433.00 |
| 28 May 2024 | 0.00000256 | 0.00000064 | 33.33% | 0.00000192 | 0.00000271 | 0.00000182 | 3,232,547.00 |
| 27 May 2024 | 0.00000192 | 0.00000007 | 3.78% | 0.00000184 | 0.00000193 | 0.00000171 | 2,256,072.00 |
| 26 May 2024 | 0.00000185 | -0.00000007 | -3.65% | 0.00000192 | 0.00000197 | 0.00000179 | 1,745,571.00 |
| 25 May 2024 | 0.00000192 | 0.00000002 | 1.05% | 0.00000191 | 0.00000197 | 0.00000178 | 1,501,923.00 |
| 24 May 2024 | 0.00000190 | 0.00000008 | 4.40% | 0.00000182 | 0.00000191 | 0.00000171 | 1,610,045.00 |
| 23 May 2024 | 0.00000182 | -0.00000009 | -4.71% | 0.00000188 | 0.00000193 | 0.00000176 | 1,622,810.00 |
| 22 May 2024 | 0.00000191 | 0.00000004 | 2.14% | 0.00000187 | 0.00000194 | 0.00000184 | 1,564,937.00 |
| 21 May 2024 | 0.00000187 | -0.00000008 | -4.10% | 0.00000196 | 0.00000212 | 0.00000182 | 1,533,033.00 |
| 20 May 2024 | 0.00000195 | -0.00000015 | -7.14% | 0.00000212 | 0.00000231 | 0.00000194 | 2,460,715.00 |
| 19 May 2024 | 0.00000210 | -0.00000007 | -3.23% | 0.00000217 | 0.00000218 | 0.00000209 | 1,565,320.00 |
| 18 May 2024 | 0.00000217 | -0.00000004 | -1.81% | 0.00000221 | 0.00000224 | 0.00000215 | 1,551,660.00 |
| 17 May 2024 | 0.00000221 | -0.00000001 | -0.45% | 0.00000223 | 0.00000224 | 0.00000218 | 1,708,425.00 |
| 16 May 2024 | 0.00000222 | 0.00000002 | 0.91% | 0.00000220 | 0.00000227 | 0.00000217 | 1,617,716.00 |
| 15 May 2024 | 0.00000220 | 0.00000004 | 1.85% | 0.00000216 | 0.00000227 | 0.00000212 | 1,670,292.00 |
| 14 May 2024 | 0.00000216 | 0.00 | 0.00% | 0.00000216 | 0.00000226 | 0.00000213 | 1,682,717.00 |
| 13 May 2024 | 0.00000216 | -0.00000011 | -4.85% | 0.00000216 | 0.00000233 | 0.00000214 | 1,140,398.00 |
| 12 May 2024 | 0.00000227 | -0.00000007 | -2.99% | 0.00000234 | 0.00000237 | 0.00000226 | 1,523,454.00 |
| 11 May 2024 | 0.00000234 | 0.00 | 0.00% | 0.00000234 | 0.00000241 | 0.00000229 | 1,613,499.00 |
| 10 May 2024 | 0.00000234 | -0.00000003 | -1.27% | 0.00000237 | 0.00000244 | 0.00000227 | 1,476,904.00 |
| 09 May 2024 | 0.00000237 | 0.00000004 | 1.72% | 0.00000233 | 0.00000238 | 0.00000225 | 1,612,745.00 |
| 08 May 2024 | 0.00000233 | -0.00000006 | -2.51% | 0.00000237 | 0.00000241 | 0.00000230 | 1,760,991.00 |
| 07 May 2024 | 0.00000239 | 0.00000004 | 1.70% | 0.00000235 | 0.00000249 | 0.00000230 | 1,693,672.00 |
| 06 May 2024 | 0.00000235 | 0.00 | 0.00% | 0.00000235 | 0.00000242 | 0.00000228 | 1,044,022.00 |
| 05 May 2024 | 0.00000235 | 0.00000008 | 3.52% | 0.00000227 | 0.00000239 | 0.00000221 | 1,591,318.00 |
| 04 May 2024 | 0.00000227 | -0.00000002 | -0.87% | 0.00000229 | 0.00000234 | 0.00000224 | 1,551,147.00 |
| 03 May 2024 | 0.00000229 | -0.00000002 | -0.87% | 0.00000231 | 0.00000235 | 0.00000221 | 1,507,935.00 |
| 02 May 2024 | 0.00000231 | 0.00000010 | 4.52% | 0.00000221 | 0.00000236 | 0.00000215 | 1,722,280.00 |
| 01 May 2024 | 0.00000221 | 0.00000009 | 4.25% | 0.00000212 | 0.00000227 | 0.00000207 | 2,096,048.00 |
| 30 Abr 2024 | 0.00000212 | -0.00000002 | -0.93% | 0.00000214 | 0.00000216 | 0.00000206 | 1,604,962.00 |
| 29 Abr 2024 | 0.00000214 | 0.00000002 | 0.94% | 0.00000270 | 0.00000282 | 0.00000109 | 2,654,350.00 |
| 28 Abr 2024 | 0.00000212 | -0.00000009 | -4.07% | 0.00000220 | 0.00000234 | 0.00000212 | 1,566,068.00 |
| 27 Abr 2024 | 0.00000221 | -0.00000002 | -0.90% | 0.00000223 | 0.00000228 | 0.00000212 | 1,656,439.00 |
| 26 Abr 2024 | 0.00000223 | -0.00000008 | -3.46% | 0.00000229 | 0.00000231 | 0.00000220 | 1,474,293.00 |
| 25 Abr 2024 | 0.00000231 | 0.00000008 | 3.59% | 0.00000223 | 0.00000233 | 0.00000109 | 1,453,197.00 |
| 24 Abr 2024 | 0.00000223 | -0.00000009 | -3.88% | 0.00000232 | 0.00000236 | 0.00000223 | 1,451,678.00 |
| 23 Abr 2024 | 0.00000232 | -0.00000006 | -2.52% | 0.00000236 | 0.00000240 | 0.00000230 | 1,482,566.00 |
| 22 Abr 2024 | 0.00000238 | 0.00 | 0.00% | 0.00000238 | 0.00000244 | 0.00000235 | 2,139,202.00 |
| 21 Abr 2024 | 0.00000238 | -0.00000003 | -1.24% | 0.00000242 | 0.00000259 | 0.00000234 | 1,602,169.00 |
| 20 Abr 2024 | 0.00000241 | 0.00000017 | 7.59% | 0.00000224 | 0.00000257 | 0.00000224 | 2,261,808.00 |
| 19 Abr 2024 | 0.00000224 | -0.00000002 | -0.88% | 0.00000226 | 0.00000238 | 0.00000215 | 2,070,546.00 |
| 18 Abr 2024 | 0.00000226 | 0.00000002 | 0.89% | 0.00000224 | 0.00000231 | 0.00000217 | 2,105,943.00 |
| 17 Abr 2024 | 0.00000224 | 0.00000004 | 1.82% | 0.00000220 | 0.00000229 | 0.00000212 | 1,896,969.00 |
| 16 Abr 2024 | 0.00000220 | 0.00000004 | 1.85% | 0.00000218 | 0.00000223 | 0.00000212 | 1,885,026.00 |
| 15 Abr 2024 | 0.00000216 | -0.00000003 | -1.37% | 0.00000217 | 0.00000231 | 0.00000206 | 2,620,228.00 |
| 14 Abr 2024 | 0.00000219 | 0.00000015 | 7.35% | 0.00000208 | 0.00000223 | 0.00000202 | 2,016,395.00 |
| 13 Abr 2024 | 0.00000204 | -0.00000022 | -9.73% | 0.00000226 | 0.00000232 | 0.00000191 | 3,691,606.00 |
| 12 Abr 2024 | 0.00000226 | -0.00000046 | -16.91% | 0.00000272 | 0.00000280 | 0.00000222 | 4,063,849.00 |
| 11 Abr 2024 | 0.00000272 | -0.00000004 | -1.45% | 0.00000276 | 0.00000281 | 0.00000261 | 1,397,095.00 |
| 10 Abr 2024 | 0.00000276 | -0.00000002 | -0.72% | 0.00000278 | 0.00000282 | 0.00000260 | 1,514,286.00 |
| 09 Abr 2024 | 0.00000278 | 0.00000017 | 6.51% | 0.00000261 | 0.00000289 | 0.00000261 | 1,300,022.00 |
| 08 Abr 2024 | 0.00000261 | -0.00000019 | -6.79% | 0.00000280 | 0.00000285 | 0.00000260 | 1,923,946.00 |
| 07 Abr 2024 | 0.00000280 | -0.00000003 | -1.06% | 0.00000283 | 0.00000352 | 0.00000278 | 2,356,294.00 |
| 06 Abr 2024 | 0.00000283 | 0.00000011 | 4.04% | 0.00000272 | 0.00000289 | 0.00000266 | 1,982,546.00 |
| 05 Abr 2024 | 0.00000272 | -0.00000013 | -4.56% | 0.00000287 | 0.00000293 | 0.00000262 | 1,188,194.00 |
| 04 Abr 2024 | 0.00000285 | 0.00000012 | 4.40% | 0.00000273 | 0.00000295 | 0.00000262 | 1,350,289.00 |
| 03 Abr 2024 | 0.00000273 | 0.00000002 | 0.74% | 0.00000270 | 0.00000282 | 0.00000261 | 1,617,056.00 |
| 02 Abr 2024 | 0.00000271 | -0.00000004 | -1.45% | 0.00000274 | 0.00000275 | 0.00000254 | 1,276,652.00 |
| 01 Abr 2024 | 0.00000275 | -0.00000001 | -0.36% | 0.00000274 | 0.00000287 | 0.00000260 | 2,137,001.00 |
| 31 Mar 2024 | 0.00000276 | -0.00000011 | -3.83% | 0.00000291 | 0.00000291 | 0.00000266 | 1,033,242.00 |
| 30 Mar 2024 | 0.00000287 | -0.00000020 | -6.51% | 0.00000309 | 0.00000315 | 0.00000277 | 1,176,658.00 |
| 29 Mar 2024 | 0.00000307 | 0.00 | 0.00% | 0.00000306 | 0.00000323 | 0.00000292 | 1,519,388.00 |
| 28 Mar 2024 | 0.00000307 | 0.00 | 0.00% | 0.00000307 | 0.00000312 | 0.00000281 | 1,808,498.00 |
| 27 Mar 2024 | 0.00000307 | -0.00000003 | -0.97% | 0.00000323 | 0.00000336 | 0.00000297 | 1,798,323.00 |
| 26 Mar 2024 | 0.00000310 | 0.00000025 | 8.77% | 0.00000285 | 0.00000314 | 0.00000277 | 2,448,848.00 |
| 25 Mar 2024 | 0.00000285 | -0.00000025 | -8.06% | 0.00000310 | 0.00000313 | 0.00000274 | 5,651,651.00 |
| 24 Mar 2024 | 0.00000310 | 0.00000012 | 4.03% | 0.00000298 | 0.00000356 | 0.00000298 | 3,097,382.00 |
| 23 Mar 2024 | 0.00000298 | 0.00000010 | 3.47% | 0.00000288 | 0.00000317 | 0.00000287 | 1,920,552.00 |
| 22 Mar 2024 | 0.00000288 | 0.00000014 | 5.11% | 0.00000274 | 0.00000303 | 0.00000262 | 2,772,189.00 |
| 21 Mar 2024 | 0.00000274 | 0.00000023 | 9.16% | 0.00000251 | 0.00000281 | 0.00000249 | 2,837,784.00 |
| 20 Mar 2024 | 0.00000251 | 0.00000004 | 1.62% | 0.00000247 | 0.00000261 | 0.00000238 | 2,577,181.00 |
| 19 Mar 2024 | 0.00000247 | 0.00000020 | 8.81% | 0.00000227 | 0.00000259 | 0.00000214 | 4,139,956.00 |
| 18 Mar 2024 | 0.00000227 | -0.00000024 | -9.56% | 0.00000250 | 0.00000289 | 0.00000226 | 7,007,738.00 |
| 17 Mar 2024 | 0.00000251 | -0.00000016 | -5.99% | 0.00000267 | 0.00000280 | 0.00000250 | 3,375,426.00 |
| 16 Mar 2024 | 0.00000267 | -0.00000072 | -21.24% | 0.00000335 | 0.00000358 | 0.00000260 | 5,530,966.00 |
| 15 Mar 2024 | 0.00000339 | 0.00000099 | 41.25% | 0.00000241 | 0.00000350 | 0.00000241 | 9,593,518.00 |
| 14 Mar 2024 | 0.00000240 | -0.00000002 | -0.83% | 0.00000238 | 0.00000244 | 0.00000229 | 2,679,661.00 |
| 13 Mar 2024 | 0.00000242 | 0.00000029 | 13.62% | 0.00000213 | 0.00000260 | 0.00000209 | 3,563,043.00 |
| 12 Mar 2024 | 0.00000213 | 0.00000005 | 2.40% | 0.00000209 | 0.00000215 | 0.00000202 | 2,357,883.00 |
| 11 Mar 2024 | 0.00000208 | -0.00000008 | -3.70% | 0.00000217 | 0.00000235 | 0.00000203 | 5,776,612.00 |
| 10 Mar 2024 | 0.00000216 | -0.00000006 | -2.70% | 0.00000223 | 0.00000224 | 0.00000205 | 2,408,902.00 |
| 09 Mar 2024 | 0.00000222 | 0.00000003 | 1.37% | 0.00000219 | 0.00000230 | 0.00000211 | 2,738,671.00 |
| 08 Mar 2024 | 0.00000219 | -0.00000006 | -2.67% | 0.00000225 | 0.00000227 | 0.00000205 | 2,133,778.00 |
| 07 Mar 2024 | 0.00000225 | 0.00000022 | 10.84% | 0.00000203 | 0.00000237 | 0.00000200 | 2,739,697.00 |
| 06 Mar 2024 | 0.00000203 | 0.00000001 | 0.50% | 0.00000202 | 0.00000203 | 0.00000191 | 3,846,267.00 |
| 05 Mar 2024 | 0.00000202 | -0.00000025 | -11.01% | 0.00000227 | 0.00000249 | 0.00000191 | 4,938,284.00 |
| 04 Mar 2024 | 0.00000227 | 0.00000004 | 1.79% | 0.00000224 | 0.00000244 | 0.00000222 | 4,236,927.00 |
| 03 Mar 2024 | 0.00000223 | -0.00000013 | -5.51% | 0.00000236 | 0.00000237 | 0.00000219 | 3,166,129.00 |
| 02 Mar 2024 | 0.00000236 | -0.00000004 | -1.67% | 0.00000240 | 0.00000249 | 0.00000230 | 2,250,437.00 |
