KEYEUR

Selfkey (KEYEUR)

KEYEUR Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
24 Sep 2020 0.002113 0.00005 2.42% 0.00216 0.014986 0.000967 3,851,915.00
23 Sep 2020 0.002063 -0.000097 -4.49% 0.00216 0.002242 0.002058 1,513,669.00
22 Sep 2020 0.00216 0.000025 1.17% 0.002132 0.015116 0.002038 2,455,183.00
21 Sep 2020 0.002135 -0.000175 -7.58% 0.002308 0.002421 0.001931 6,088,417.00
20 Sep 2020 0.002309 -0.00004 -1.70% 0.002348 0.015965 0.002283 5,308,687.00
19 Sep 2020 0.00235 -0.000054 -2.25% 0.002406 0.002526 0.002316 3,077,023.00
18 Sep 2020 0.002403 -0.000278 -10.37% 0.002587 0.002679 0.002374 2,777,318.00
17 Sep 2020 0.002681 0.000171 6.83% 0.002507 0.002876 0.002476 9,953,822.00
16 Sep 2020 0.00251 0.000048 1.95% 0.002463 0.015505 0.002263 6,484,880.00
15 Sep 2020 0.002462 -0.000417 -14.48% 0.002702 0.002798 0.00242 12,593,601.00
14 Sep 2020 0.002879 0.000696 31.87% 0.002184 0.003143 0.002172 9,178,436.00
13 Sep 2020 0.002184 -0.000207 -8.66% 0.002384 0.01506 0.002075 4,622,837.00
12 Sep 2020 0.00239 -0.000073 -2.96% 0.00255 0.002628 0.002376 3,536,254.00
11 Sep 2020 0.002463 -0.00008 -3.15% 0.014903 0.014903 0.000957 7,440,439.00
10 Sep 2020 0.002543 0.000029 1.15% 0.002523 0.014992 0.000965 4,887,108.00
09 Sep 2020 0.002514 0.000102 4.23% 0.002405 0.002787 0.002136 7,904,915.00
08 Sep 2020 0.002412 -0.000312 -11.45% 0.002638 0.002709 0.002217 6,239,109.00
07 Sep 2020 0.002724 -0.000057 -2.05% 0.002777 0.014753 0.002261 18,114,125.00
06 Sep 2020 0.002781 0.000809 40.99% 0.001978 0.003402 0.00187 30,579,203.00
05 Sep 2020 0.001973 -0.000512 -20.61% 0.002483 0.015073 0.00184 16,932,809.00
04 Sep 2020 0.002485 -0.000189 -7.07% 0.002681 0.002947 0.00236 22,247,436.00
03 Sep 2020 0.002674 -0.000991 -27.04% 0.003666 0.003832 0.002638 32,868,973.00
02 Sep 2020 0.003665 0.000649 21.52% 0.002998 0.016387 0.00106 29,228,742.00
01 Sep 2020 0.003016 -0.000512 -14.51% 0.003519 0.016949 0.001093 10,041,437.00
31 Ago 2020 0.003528 -0.000499 -12.39% 0.004031 0.016726 0.001082 15,883,985.00
30 Ago 2020 0.004027 -0.000031 -0.76% 0.004062 0.016615 0.001075 13,800,919.00
29 Ago 2020 0.004058 -0.000892 -18.02% 0.004952 0.005041 0.003883 18,343,605.00
28 Ago 2020 0.004949 0.000537 12.18% 0.004503 0.005486 0.004328 32,545,937.00
27 Ago 2020 0.004412 -0.000628 -12.46% 0.005234 0.006567 0.004303 49,344,573.00
26 Ago 2020 0.00504 0.002729 118.11% 0.0024 0.007163 0.00239 107,051,510.00
25 Ago 2020 0.002311 0.000711 44.40% 0.001598 0.003445 0.001555 45,306,211.00
24 Ago 2020 0.0016 0.000116 7.80% 0.001484 0.01682 0.001477 6,582,490.00
23 Ago 2020 0.001484 -0.00000300 -0.20% 0.001488 0.016873 0.00147 2,647,029.00
22 Ago 2020 0.001488 0.000018 1.23% 0.001468 0.001494 0.001454 5,132,674.00
21 Ago 2020 0.001469 -0.000133 -8.30% 0.001608 0.017106 0.001466 7,942,323.00
20 Ago 2020 0.001602 0.000112 7.49% 0.001489 0.016991 0.001482 3,914,928.00
19 Ago 2020 0.001491 -0.000218 -12.76% 0.001658 0.017186 0.001088 13,237,694.00
18 Ago 2020 0.001709 0.000052 3.14% 0.001658 0.017186 0.001107 5,270,392.00
17 Ago 2020 0.001657 -0.000052 -3.04% 0.00171 0.017152 0.001563 8,037,921.00
16 Ago 2020 0.001709 0.00000500 0.29% 0.001706 0.017074 0.001584 8,587,971.00
15 Ago 2020 0.001704 -0.000089 -4.96% 0.001792 0.016967 0.001683 12,164,724.00
14 Ago 2020 0.001793 0.00000065 0.04% 0.001792 0.017008 0.001683 5,984,872.00
13 Ago 2020 0.001792 0.00012 7.17% 0.001671 0.002059 0.001573 20,200,858.00
12 Ago 2020 0.001672 0.000213 14.58% 0.001458 0.001685 0.00143 4,434,524.00
11 Ago 2020 0.00146 -0.00016 -9.88% 0.001621 0.017269 0.001422 7,935,632.00
10 Ago 2020 0.001619 0.000132 8.90% 0.00149 0.017439 0.00112 20,369,082.00
09 Ago 2020 0.001487 -0.00000800 -0.54% 0.001496 0.001878 0.001392 12,117,635.00
08 Ago 2020 0.001495 0.000019 1.29% 0.001479 0.001596 0.001281 10,497,996.00
07 Ago 2020 0.001476 0.000183 14.19% 0.001291 0.016934 0.001291 19,165,906.00
06 Ago 2020 0.001292 0.000105 8.82% 0.001188 0.001588 0.001175 8,494,975.00
05 Ago 2020 0.001188 0.000048 4.21% 0.001139 0.016167 0.001129 5,910,444.00
04 Ago 2020 0.001139 -0.00000900 -0.78% 0.00115 0.00181 0.001129 7,278,213.00
03 Ago 2020 0.001148 0.000114 11.02% 0.001034 0.016258 0.001021 7,537,880.00
02 Ago 2020 0.001034 -0.000069 -6.25% 0.001104 0.01635 0.000997 2,911,211.00
01 Ago 2020 0.001103 -0.000054 -4.67% 0.001161 0.001251 0.001083 4,007,682.00
31 Jul 2020 0.001157 -0.000063 -5.16% 0.00122 0.00124 0.001131 3,546,692.00
30 Jul 2020 0.00122 0.000088 7.77% 0.001216 0.001234 0.00113 3,780,674.00
29 Jul 2020 0.001133 -0.000081 -6.67% 0.001217 0.001329 0.001126 5,374,510.00
28 Jul 2020 0.001214 0.000107 9.66% 0.001117 0.001241 0.001097 3,257,199.00
27 Jul 2020 0.001107 -0.000169 -13.24% 0.001276 0.001313 0.001086 12,091,803.00
26 Jul 2020 0.001276 -0.00014 -9.89% 0.001419 0.001421 0.001194 4,535,909.00
25 Jul 2020 0.001416 0.000021 1.50% 0.001396 0.001421 0.001313 3,454,230.00
24 Jul 2020 0.001396 -0.000013 -0.92% 0.00141 0.001491 0.001389 3,242,102.00
23 Jul 2020 0.001409 -0.000073 -4.93% 0.001489 0.001499 0.00131 7,001,041.00
22 Jul 2020 0.001481 0.000095 6.85% 0.001387 0.013872 0.001371 10,236,368.00
21 Jul 2020 0.001386 -0.000057 -3.95% 0.001443 0.001609 0.001302 7,204,461.00
20 Jul 2020 0.001443 -0.00009 -5.87% 0.001532 0.013707 0.000883 24,723,080.00
19 Jul 2020 0.001533 0.000406 36.08% 0.001126 0.001847 0.001122 35,411,905.00
18 Jul 2020 0.001126 0.00000400 0.36% 0.013638 0.013646 0.00104 3,101,746.00
17 Jul 2020 0.001123 -0.000081 -6.73% 0.001204 0.013648 0.001041 7,002,678.00
16 Jul 2020 0.001203 0.000074 6.55% 0.001127 0.001614 0.001123 32,113,231.00
15 Jul 2020 0.001129 0.000154 15.77% 0.000975 0.001214 0.00097 21,531,252.00
14 Jul 2020 0.000975 -0.00000300 -0.31% 0.000978 0.001062 0.000892 1,630,463.00
13 Jul 2020 0.000978 -0.00000900 -0.91% 0.000988 0.013996 0.000895 8,663,855.00
12 Jul 2020 0.000987 0.00000400 0.41% 0.000984 0.013935 0.000975 3,169,761.00
11 Jul 2020 0.000984 -0.00000400 -0.41% 0.000987 0.000992 0.000976 2,273,581.00
10 Jul 2020 0.000987 0.00000400 0.41% 0.000987 0.00099 0.000893 3,437,719.00
09 Jul 2020 0.000983 0.000067 7.32% 0.001 0.001069 0.000827 7,265,863.00
08 Jul 2020 0.000916 0.000013 1.44% 0.000904 0.014152 0.000902 9,014,576.00
07 Jul 2020 0.000903 -0.00000300 -0.33% 0.000907 0.00091 0.000819 7,636,312.00
06 Jul 2020 0.000906 0.000017 1.91% 0.000889 0.00099 0.000885 4,307,677.00
05 Jul 2020 0.000889 -0.000085 -8.73% 0.000973 0.013809 0.000875 1,619,854.00
04 Jul 2020 0.000974 0.00000500 0.52% 0.000969 0.013767 0.000886 1,715,636.00
03 Jul 2020 0.000969 0.000076 8.52% 0.000892 0.013786 0.000887 4,047,270.00
02 Jul 2020 0.000892 -0.000093 -9.44% 0.000986 0.000993 0.000885 2,012,222.00
01 Jul 2020 0.000985 0.00000700 0.72% 0.000975 0.013956 0.000899 5,301,322.00
30 Jun 2020 0.000978 -0.00000046 -0.05% 0.0139 0.013906 0.000894 3,002,262.00
29 Jun 2020 0.000979 0.00000200 0.20% 0.000976 0.013817 0.000889 6,633,783.00
28 Jun 2020 0.000977 0.000011 1.14% 0.000966 0.013699 0.000879 4,108,998.00
27 Jun 2020 0.000966 -0.000096 -9.04% 0.001063 0.001073 0.000872 9,445,318.00
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:20200925 16:40:07