Selfkey (KEYEUR)

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
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:20191215 18:21:50