KEYEUR Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
14 Dic 2019 | 0.001653 | 0.000023 | 1.41% | 0.001696 | 6.04 | 0.001526 | 48,377,756.00 |
13 Dic 2019 | 0.00163 | -0.000044 | -2.63% | 0.001672 | 0.001769 | 0.001628 | 85,884,451.00 |
12 Dic 2019 | 0.001674 | -0.000074 | -4.23% | 0.001748 | 0.001878 | 0.001605 | 296,950,693.00 |
11 Dic 2019 | 0.001749 | 0.000053 | 3.13% | 0.001761 | 0.001822 | 0.00104 | 128,167,900.00 |
10 Dic 2019 | 0.001695 | -0.000296 | -14.87% | 0.001991 | 0.001993 | 0.001661 | 854,575,744.00 |
09 Dic 2019 | 0.001991 | 0.000015 | 0.76% | 0.001975 | 0.002115 | 0.001425 | 388,420,876.00 |
08 Dic 2019 | 0.001976 | 0.00021 | 11.89% | 0.001766 | 0.01224 | 0.001739 | 341,257,332.00 |
07 Dic 2019 | 0.001766 | -0.00000500 | -0.28% | 0.001776 | 0.001908 | 0.001704 | 187,774,959.00 |
06 Dic 2019 | 0.001771 | -0.000096 | -5.14% | 0.001865 | 0.001879 | 0.001704 | 211,093,818.00 |
05 Dic 2019 | 0.001868 | 0.000043 | 2.36% | 0.001754 | 0.01171 | 0.001691 | 269,374,629.00 |
04 Dic 2019 | 0.001824 | -0.00009 | -4.70% | 0.001912 | 0.002008 | 0.001731 | 258,407,017.00 |
03 Dic 2019 | 0.001915 | -0.000134 | -6.54% | 0.00198 | 0.011899 | 0.00132 | 251,897,784.00 |
02 Dic 2019 | 0.002049 | 0.000097 | 4.97% | 0.001886 | 0.00217 | 0.001872 | 521,074,585.00 |
01 Dic 2019 | 0.001952 | 0.000028 | 1.46% | 0.001923 | 0.001991 | 0.001786 | 104,560,674.00 |
30 Nov 2019 | 0.001924 | -0.00019 | -8.99% | 0.002112 | 0.002242 | 0.001838 | 147,040,948.00 |
29 Nov 2019 | 0.002114 | 0.000014 | 0.67% | 0.002096 | 0.002315 | 0.001423 | 513,639,808.00 |
28 Nov 2019 | 0.0021 | 0.000116 | 5.84% | 0.001984 | 0.002319 | 0.001173 | 1,222,645,721.00 |
27 Nov 2019 | 0.001984 | 0.000289 | 17.04% | 0.001692 | 0.002275 | 0.001107 | 1,549,594,056.00 |
26 Nov 2019 | 0.001695 | 0.000013 | 0.77% | 0.001751 | 0.001838 | 0.001094 | 527,883,881.00 |
25 Nov 2019 | 0.001683 | -0.000085 | -4.81% | 0.001757 | 0.001831 | 0.001476 | 908,907,295.00 |
24 Nov 2019 | 0.001767 | -0.000297 | -14.39% | 0.002065 | 0.002187 | 0.001705 | 831,077,409.00 |
23 Nov 2019 | 0.002064 | -0.000196 | -8.67% | 0.002254 | 0.002931 | 0.001917 | 2,217,523,070.00 |
22 Nov 2019 | 0.00226 | 0.000467 | 26.06% | 0.001792 | 0.004661 | 0.001517 | 7,969,410,180.00 |
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 |
21 Oct 2019 | 0.001254 | -0.00000043 | -0.03% | 0.001401 | 0.001841 | 0.001175 | 96,921,310.00 |
20 Oct 2019 | 0.001254 | -0.000026 | -2.03% | 0.001283 | 0.001781 | 0.000925 | 80,625,205.00 |
19 Oct 2019 | 0.00128 | 0.000069 | 5.70% | 0.001212 | 0.001364 | 0.000923 | 84,636,270.00 |
18 Oct 2019 | 0.001211 | -0.000096 | -7.35% | 0.001235 | 0.001452 | 0.000999 | 58,073,436.00 |
17 Oct 2019 | 0.001307 | 0.000078 | 6.35% | 0.001228 | 0.00141 | 0.001149 | 17,566,348.00 |
16 Oct 2019 | 0.001229 | -0.000104 | -7.80% | 0.001407 | 0.00141 | 0.001149 | 76,610,977.00 |
15 Oct 2019 | 0.001333 | -0.000106 | -7.37% | 0.001439 | 0.001514 | 0.001288 | 58,025,295.00 |
14 Oct 2019 | 0.001439 | 0.000159 | 12.44% | 0.001279 | 0.001449 | 0.001275 | 58,106,464.00 |
13 Oct 2019 | 0.00128 | -0.000078 | -5.74% | 0.001355 | 0.001383 | 0.001253 | 19,934,185.00 |
12 Oct 2019 | 0.001358 | 0.00000900 | 0.67% | 0.00135 | 0.001446 | 0.001276 | 74,423,106.00 |
11 Oct 2019 | 0.00135 | 0.000102 | 8.15% | 0.001327 | 0.001437 | 0.001208 | 136,983,390.00 |
10 Oct 2019 | 0.001248 | -0.000083 | -6.23% | 0.001407 | 0.001415 | 0.001228 | 75,671,061.00 |
09 Oct 2019 | 0.001331 | -0.000093 | -6.53% | 0.001421 | 0.001434 | 0.001222 | 233,768,411.00 |
08 Oct 2019 | 0.001425 | 0.000227 | 18.97% | 0.001197 | 0.0015 | 0.000891 | 280,366,276.00 |
07 Oct 2019 | 0.001197 | 0.000102 | 9.35% | 0.001147 | 0.001279 | 0.000866 | 21,769,607.00 |
06 Oct 2019 | 0.001095 | -0.000093 | -7.83% | 0.001189 | 0.001265 | 0.001079 | 51,516,457.00 |
05 Oct 2019 | 0.001188 | 0.000069 | 6.17% | 0.001117 | 0.001318 | 0.001108 | 96,826,574.00 |
04 Oct 2019 | 0.001118 | -0.000086 | -7.14% | 0.001202 | 0.001202 | 0.000888 | 6,070,238.00 |
03 Oct 2019 | 0.001204 | 0.000135 | 12.60% | 0.001147 | 0.001228 | 0.000909 | 32,399,760.00 |
02 Oct 2019 | 0.001069 | -0.000073 | -6.39% | 0.001219 | 0.001223 | 0.000905 | 91,268,243.00 |
01 Oct 2019 | 0.001143 | 0.000077 | 7.22% | 0.001069 | 0.001313 | 0.000912 | 170,147,774.00 |
30 Sep 2019 | 0.001066 | 0.000033 | 3.19% | 0.001032 | 0.001227 | 0.000853 | 73,576,027.00 |
29 Sep 2019 | 0.001034 | -0.000018 | -1.71% | 0.001054 | 0.001128 | 0.000949 | 26,266,829.00 |
28 Sep 2019 | 0.001052 | 0.00000200 | 0.19% | 0.00105 | 0.001129 | 0.001028 | 8,566,806.00 |
27 Sep 2019 | 0.00105 | -0.000357 | -25.38% | 0.001033 | 0.001319 | 0.00096 | 14,444,783.00 |
26 Sep 2019 | 0.001407 | 0.000325 | 30.00% | 0.001003 | 0.002302 | 0.000956 | 70,228,222.00 |
25 Sep 2019 | 0.001082 | -0.00001 | -0.92% | 0.00109 | 0.001195 | 0.000916 | 20,124,591.00 |
24 Sep 2019 | 0.001092 | -0.00023 | -17.40% | 0.001323 | 0.001425 | 0.001035 | 64,369,192.00 |
23 Sep 2019 | 0.001322 | -0.00005 | -3.65% | 0.001368 | 0.001537 | 0.001262 | 46,908,868.00 |
22 Sep 2019 | 0.001371 | 0.000011 | 0.81% | 0.00136 | 0.001459 | 0.00126 | 47,219,623.00 |
21 Sep 2019 | 0.00136 | -0.000024 | -1.73% | 0.001386 | 0.001472 | 0.001265 | 45,665,360.00 |
20 Sep 2019 | 0.001385 | -0.00001 | -0.72% | 0.001396 | 0.00149 | 0.001278 | 92,800,734.00 |
19 Sep 2019 | 0.001395 | -0.000081 | -5.49% | 0.001567 | 0.001572 | 0.001168 | 69,189,483.00 |
18 Sep 2019 | 0.001476 | 0.000092 | 6.65% | 0.001382 | 0.001666 | 0.00129 | 133,861,527.00 |
17 Sep 2019 | 0.001383 | 0.000172 | 14.24% | 0.001306 | 0.001408 | 0.001206 | 18,639,184.00 |
16 Sep 2019 | 0.001211 | -0.000091 | -6.99% | 0.001304 | 0.001407 | 0.001191 | 43,511,266.00 |
15 Sep 2019 | 0.001301 | 0.000083 | 6.81% | 0.001216 | 0.001312 | 0.001207 | 7,424,616.00 |
14 Sep 2019 | 0.001219 | -0.000091 | -6.95% | 0.001311 | 0.001316 | 0.001122 | 29,921,489.00 |