Datos Históricos Selfkey - KEYEUR

Nombre Símbolo Bolsa de Valores Capitalización de Mercado ($) Algoritmo
Selfkey KEYEUR Cripto 14,844,960 No es Minable
  Variación del Día (ptos.) Variación del Día (%) Precio Actual Postura de Compra Offerta
  0.000462 25.76% 0.002253 0.002187 0.002253
Precio Máximo Precio Mínimo Precio de Apertura Precio Anterior Rango 52 semanas
0.004661 0.001517 0.001792 0.001792 0.000046 - 0.6541
Bolsa Último Operado Aprestar Precio Operado Divisa
BINA 17:58:32 5,238.00 0.002252 EUR
Precio x Volumen Volume Símbolo de Base Pares Relacionados
20,717,681.19 7,974,706,725.79 KEY KEYUSD KEYGBP KEYBTC

Resumen Histórico KEYEUR

Period † Open High Low Avg. Daily Vol Change %
1 Week0.0014120.0041350.001318333,970,424.440.00084159.61%
1 Month0.0011380.0041350.001005340,604,505.580.00111597.94%
3 Months0.0012870.0041350.000853152,018,874.620.00096675.12%
6 Months0.0032860.0059260.000853133,021,169.76-0.001033-31.44%
1 Year0.0032330.65410.000046151,541,298.01-0.00098-30.30%
3 Years0.0076050.65410.000046214,339,742.67-0.005352-70.37%
5 Years0.0052950.65410.000046185,183,988.50-0.003042-57.45%

KEYEUR Precios Históricos 1 Mes

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
21 Nov 2019 0.001792 0.000187 11.68% 0.001605 0.002059 0.001491 1,207,383,000.00
20 Nov 2019 0.001605 0.000212 15.22% 0.001468 0.00168 0.00132 364,571,141.00
19 Nov 2019 0.001393 -0.000159 -10.24% 0.001553 0.001559 0.001318 58,234,750.00
18 Nov 2019 0.001552 0.000013 0.84% 0.001463 0.001591 0.001394 138,927,344.00
17 Nov 2019 0.001539 0.00000200 0.13% 0.001537 0.00162 0.001456 44,825,960.00
16 Nov 2019 0.001537 -0.000072 -4.48% 0.001609 0.001687 0.001454 139,635,883.00
15 Nov 2019 0.001609 0.000119 7.99% 0.001412 0.001727 0.001393 384,214,890.00
14 Nov 2019 0.00149 -0.000025 -1.65% 0.001514 0.001593 0.001408 40,931,616.00
13 Nov 2019 0.001515 -0.00000500 -0.33% 0.001519 0.001591 0.001433 5,507,760.00
12 Nov 2019 0.001519 0.000017 1.13% 0.001503 0.001613 0.001415 334,353,648.00
11 Nov 2019 0.001503 -0.000056 -3.59% 0.001559 0.001646 0.001475 65,335,016.00
10 Nov 2019 0.001558 0.000037 2.43% 0.001601 0.001645 0.001434 136,330,167.00
09 Nov 2019 0.001521 -0.000073 -4.58% 0.001592 0.001692 0.001436 130,649,968.00
08 Nov 2019 0.001594 -0.000072 -4.32% 0.001666 0.002851 0.001497 362,999,590.00
07 Nov 2019 0.001666 0.000398 31.35% 0.001267 0.003032 0.001176 5,168,364,514.00
06 Nov 2019 0.001268 0.00000500 0.40% 0.001262 0.001363 0.001177 19,601,907.00
05 Nov 2019 0.001263 -0.00000500 -0.39% 0.001269 0.001279 0.001169 6,208,340.00
04 Nov 2019 0.001268 -0.000052 -3.94% 0.00132 0.001338 0.001146 17,888,353.00
03 Nov 2019 0.00132 0.000154 13.19% 0.001251 0.001342 0.001147 33,197,078.00
02 Nov 2019 0.001166 -0.000075 -6.04% 0.001245 0.001342 0.001156 57,873,676.00
01 Nov 2019 0.001242 0.00000900 0.73% 0.001232 0.001321 0.001144 60,970,247.00
31 Oct 2019 0.001233 -0.00000200 -0.16% 0.001235 0.001322 0.001124 42,100,396.00
30 Oct 2019 0.001235 0.000046 3.87% 0.001189 0.001397 0.001137 142,054,225.00
29 Oct 2019 0.001188 -0.00006 -4.80% 0.001248 0.001359 0.001102 141,098,928.00
28 Oct 2019 0.001249 0.000037 3.05% 0.001212 0.001358 0.001159 58,029,840.00
27 Oct 2019 0.001212 0.000129 11.93% 0.001166 0.001323 0.001064 80,084,267.00
26 Oct 2019 0.001083 -0.000087 -7.43% 0.001173 0.001351 0.001053 209,469,147.00
25 Oct 2019 0.00117 0.00003 2.63% 0.001138 0.001291 0.001005 86,084,492.00
24 Oct 2019 0.00114 -0.000069 -5.71% 0.001211 0.001215 0.001007 14,090,284.00
23 Oct 2019 0.001209 -0.000092 -7.07% 0.0013 0.001306 0.001067 45,893,772.00
22 Oct 2019 0.001301 0.000047 3.75% 0.001255 0.001415 0.001223 5,728,263.00
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:20191122 23:58:54