KEYGBP

Datos Históricos Selfkey

Nombre Símbolo Bolsa de Valores Capitalización de Mercado ($) Algoritmo
Selfkey KEYGBP Cripto 12,046,140 No es Minable
  Variación del Día (ptos.) Variación del Día (%) Precio Actual Postura de Compra Offerta
-0.000086 -5.31% 0.001538 0.001538 0.001538
Precio Máximo Precio Mínimo Precio de Apertura Precio Anterior Rango 52 semanas
0.015369 0.001527 0.001624 0.001624 0.000304 - 5.09
Bolsa Último Operado Aprestar Precio Operado Divisa
KUCN 09:41:00 47.82 0.001541 GBP
Precio x Volumen Volume Símbolo de Base Pares Relacionados
14,776.87 9,092,198.96 KEY KEYEUR KEYUSD KEYBTC

Resumen Histórico KEYGBP

Period † Open High Low Avg. Daily Vol Change %
1 Week0.0013360.0156680.00100911,648,657.500.00020215.08%
1 Month0.0124110.0156680.0008019,421,737.22-0.010873-87.61%
3 Months0.0007550.0156680.0003046,610,024.040.000783103.62%
6 Months0.0017550.7278710.00030431,591,996.56-0.000217-12.35%
1 Year0.0012475.090.000304132,506,015.400.00029123.36%
3 Years0.0068155.090.00004182,792,413.82-0.005277-77.43%
5 Years0.0068155.090.00004182,792,413.82-0.005277-77.43%

KEYGBP Precios Históricos 1 Mes

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
14 Ago 2020 0.001624 0.00000200 0.12% 0.001623 0.015404 0.001524 5,984,872.00
13 Ago 2020 0.001623 0.000112 7.40% 0.001508 0.001864 0.001422 20,200,858.00
12 Ago 2020 0.001511 0.000198 15.10% 0.001313 0.001516 0.001288 4,434,524.00
11 Ago 2020 0.001313 -0.000144 -9.88% 0.001458 0.015535 0.001276 7,935,632.00
10 Ago 2020 0.001457 0.000115 8.54% 0.001345 0.015668 0.001009 20,369,082.00
09 Ago 2020 0.001343 -0.00001 -0.74% 0.001355 0.001697 0.00126 12,117,635.00
08 Ago 2020 0.001353 0.00002 1.50% 0.001336 0.001443 0.001156 10,497,996.00
07 Ago 2020 0.001333 0.000164 14.07% 0.001167 0.015308 0.001166 19,165,906.00
06 Ago 2020 0.001168 0.000092 8.55% 0.001075 0.001428 0.001064 8,494,975.00
05 Ago 2020 0.001076 0.000047 4.56% 0.001031 0.014616 0.001022 5,910,444.00
04 Ago 2020 0.00103 -0.00000500 -0.48% 0.001034 0.001631 0.001022 7,278,213.00
03 Ago 2020 0.001034 0.000101 10.80% 0.000933 0.01461 0.000922 7,537,880.00
02 Ago 2020 0.000933 -0.000062 -6.23% 0.000996 0.014715 0.000899 2,911,211.00
01 Ago 2020 0.000995 -0.000048 -4.60% 0.001042 0.001128 0.000975 4,007,682.00
31 Jul 2020 0.001043 -0.000064 -5.78% 0.001108 0.001118 0.001019 3,546,692.00
30 Jul 2020 0.001107 0.000077 7.47% 0.001107 0.001119 0.001026 3,780,674.00
29 Jul 2020 0.00103 -0.00007 -6.36% 0.001105 0.00121 0.001023 5,374,510.00
28 Jul 2020 0.0011 0.00007 6.79% 0.001037 0.001128 0.001012 3,257,199.00
27 Jul 2020 0.00103 -0.000138 -11.81% 0.001168 0.001204 0.001006 12,091,803.00
26 Jul 2020 0.001168 -0.000126 -9.74% 0.001295 0.0013 0.001088 4,535,909.00
25 Jul 2020 0.001294 0.00002 1.57% 0.001275 0.001296 0.001199 3,454,230.00
24 Jul 2020 0.001275 -0.000013 -1.01% 0.001287 0.001357 0.00127 3,242,102.00
23 Jul 2020 0.001288 -0.000059 -4.38% 0.001348 0.001368 0.001193 7,001,041.00
22 Jul 2020 0.001347 0.000089 7.08% 0.001257 0.012605 0.001248 10,236,368.00
21 Jul 2020 0.001258 -0.000049 -3.75% 0.001305 0.001462 0.001176 7,204,461.00
20 Jul 2020 0.001306 -0.00009 -6.45% 0.001396 0.012498 0.000801 24,723,080.00
19 Jul 2020 0.001396 0.000372 36.33% 0.001024 0.001682 0.001021 35,411,905.00
18 Jul 2020 0.001024 -0.00000080 -0.08% 0.012411 0.012416 0.000945 3,101,746.00
17 Jul 2020 0.001025 -0.000069 -6.31% 0.001093 0.012392 0.000948 7,002,678.00
16 Jul 2020 0.001093 0.000068 6.63% 0.001025 0.001469 0.001019 32,113,231.00
15 Jul 2020 0.001025 0.000139 15.69% 0.000886 0.001101 0.00088 21,531,252.00
Ver Mas Datos Históricos »
Su Consulta Reciente
COIN
KEYGBP
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:20200815 15:01:47