Datos Históricos Selfkey - KEYEUR

Nombre Símbolo Bolsa de Valores Capitalización de Mercado ($) Algoritmo
Selfkey KEYEUR Cripto 12,470,220 No es Minable
  Variación del Día (ptos.) Variación del Día (%) Precio Actual Postura de Compra Offerta
0.000039 2.08% 0.001915 0.001823 0.001915
Precio Máximo Precio Mínimo Precio de Apertura Precio Anterior Rango 52 semanas
0.001963 0.001739 0.001876 0.001876 0.000046 - 6.04
Bolsa Último Operado Aprestar Precio Operado Divisa
KUCN 05:39:22 10.04 0.001825 EUR
Precio x Volumen Volume Símbolo de Base Pares Relacionados
21,598.49 11,829,019.85 KEY KEYUSD KEYGBP KEYBTC

Resumen Histórico KEYEUR

Period † Open High Low Avg. Daily Vol Change %
1 Week0.0019230.8638320.001671194,837,174.12-0.00000850-0.44%
1 Month0.0013620.9121910.000841204,565,212.870.00055240.53%
3 Months0.0019236.040.000841166,186,898.67-0.00000795-0.41%
6 Months0.0012786.040.000841239,587,733.640.00063649.79%
1 Year0.0024396.040.000046199,094,746.80-0.000524-21.50%
3 Years0.0076056.040.000046231,948,669.47-0.00569-74.82%
5 Years0.0057676.040.000046211,648,987.60-0.003852-66.80%

KEYEUR Precios Históricos 1 Mes

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
22 Feb 2020 0.001874 -0.000097 -4.92% 0.001966 0.001971 0.001769 61,264,419.00
21 Feb 2020 0.001971 0.000098 5.23% 0.001872 0.863832 0.00177 135,234,832.00
20 Feb 2020 0.001872 -0.000091 -4.63% 0.002049 0.002052 0.001671 156,366,153.00
19 Feb 2020 0.001963 -0.00021 -9.66% 0.002073 0.002462 0.001875 538,774,944.00
18 Feb 2020 0.002174 0.000113 5.49% 0.002067 0.002184 0.001872 45,179,381.00
17 Feb 2020 0.00206 0.000125 6.46% 0.001926 0.002147 0.001753 271,092,927.00
16 Feb 2020 0.001935 -0.000078 -3.87% 0.001923 0.002218 0.001768 155,947,558.00
15 Feb 2020 0.002013 -0.000089 -4.23% 0.002106 0.00228 0.001905 254,975,087.00
14 Feb 2020 0.002102 0.000026 1.25% 0.001883 0.00229 0.001325 681,836,050.00
13 Feb 2020 0.002076 -0.000018 -0.86% 0.001883 0.002201 0.001784 463,940,177.00
12 Feb 2020 0.002095 0.000304 16.97% 0.001883 0.002201 0.001792 274,808,603.00
11 Feb 2020 0.001791 -0.000111 -5.84% 0.001809 0.912191 0.001698 126,096,730.00
10 Feb 2020 0.001902 0.000047 2.53% 0.001858 0.002048 0.001695 76,511,930.00
09 Feb 2020 0.001855 0.000041 2.26% 0.001811 0.001858 0.001656 49,129,351.00
08 Feb 2020 0.001813 -0.000067 -3.56% 0.001793 0.001893 0.001697 120,611,315.00
07 Feb 2020 0.001881 0.000017 0.91% 0.001871 0.865429 0.001772 236,216,029.00
06 Feb 2020 0.001863 0.000028 1.53% 0.001832 0.001965 0.00165 224,167,554.00
05 Feb 2020 0.001836 0.00001 0.55% 0.001825 0.001932 0.001624 424,588,405.00
04 Feb 2020 0.001826 0.000313 20.70% 0.001429 0.002155 0.001417 752,123,471.00
03 Feb 2020 0.001512 -0.00000300 -0.20% 0.001516 0.815783 0.000841 98,730,353.00
02 Feb 2020 0.001516 -0.00000600 -0.39% 0.001438 0.001859 0.00136 164,421,036.00
01 Feb 2020 0.001522 0.000174 12.93% 0.001345 0.001527 0.001263 81,052,686.00
31 Ene 2020 0.001347 -0.000114 -7.80% 0.00138 0.001466 0.001257 24,953,540.00
30 Ene 2020 0.001461 0.000193 15.19% 0.001434 0.001474 0.000847 82,692,749.00
29 Ene 2020 0.001268 -0.000086 -6.35% 0.001363 0.001614 0.001262 12,733,091.00
28 Ene 2020 0.001354 -0.0001 -6.88% 0.001453 0.783506 0.00129 65,766,784.00
27 Ene 2020 0.001454 0.00013 9.86% 0.001325 0.759432 0.001252 36,321,174.00
26 Ene 2020 0.001323 -0.000042 -3.08% 0.001362 0.001478 0.001246 112,289,618.00
25 Ene 2020 0.001365 0.000065 5.00% 0.001299 0.001529 0.001203 22,793,112.00
24 Ene 2020 0.0013 -0.000069 -5.04% 0.001408 0.00154 0.001193 70,060,076.00
23 Ene 2020 0.001369 -0.000036 -2.56% 0.001408 0.001408 0.001272 36,821,181.00
Ver Mas Datos Históricos »
Su Consulta Reciente
COIN
KEYEUR
Selfkey
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

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

P: V: D:20200223 11:53:53