ADVFN Logo ADVFN

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Regístrate

¿Ya eres miembro? Iniciar sesión

Los Principales Corredores en Línea

Más Corredores en Línea

Datos
Noticias
Herramientas
Mercados
Descubrir

Hot Features

Follow Feed

Conéctese con traders e inversores en nuestra comunidad Follow Feed.

Flujo de Opciones

Explora datos de opciones completos y utiliza filtros avanzados con Options Flow.

Monitor

Organiza y monitorea tu lista de seguimiento de acciones y activos con Monitor.
Iniciar Sesión Premium IconPremium Help Menu
S&P 500
5,070.55
1.20%
Dow Jones
38,503.69
0.69%
US Dollar vs MXN
16.94291
-0.13%
Brent Oil
87.575
0.01%
Bitcoin
67,061.36
0.98%
Registration Strip Icon for charts Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
Regístrate
  1. Inicio
  2. Invertir
  3. Criptomonedas
  4. COIN
  5. Selfkey (Criptodivisas:KEYGBP)

  6. Selfkey (Criptodivisas:KEYGBP) Histórico

KEYGBP Selfkey

0.005922
0.000052 (0.89%)
19:04:42 - Datos en tiempo real

KEYGBP Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
23 Abr 2024 0.005866 -0.000093 -1.56% 0.005949 0.005981 0.005837 267,232.00
22 Abr 2024 0.005959 0.000183 3.16% 0.004718 0.007132 0.004561 644,300.00
21 Abr 2024 0.005776 -0.00000100 -0.02% 0.005778 0.005849 0.005726 179,025.00
20 Abr 2024 0.005777 0.000597 11.51% 0.005168 0.006287 0.005119 492,068.00
19 Abr 2024 0.005181 0.000072 1.41% 0.005095 0.005786 0.004835 602,096.00
18 Abr 2024 0.005109 0.000181 3.68% 0.004936 0.005662 0.004878 501,897.00
17 Abr 2024 0.004928 -0.000199 -3.88% 0.005129 0.005468 0.00481 302,518.00
16 Abr 2024 0.005127 0.000033 0.65% 0.005093 0.00517 0.004972 405,041.00
15 Abr 2024 0.005095 -0.000195 -3.69% 0.004718 0.005893 0.004561 808,414.00
14 Abr 2024 0.00529 0.000544 11.46% 0.004718 0.005311 0.004561 1,293,507.00
13 Abr 2024 0.004747 -0.001214 -20.37% 0.005418 0.006007 0.004515 1,238,430.00
12 Abr 2024 0.00596 -0.001296 -17.86% 0.007271 0.007393 0.005378 2,255,865.00
11 Abr 2024 0.007256 -0.000053 -0.73% 0.007305 0.007905 0.007223 354,858.00
10 Abr 2024 0.007309 -0.000327 -4.28% 0.007636 0.00793 0.006981 751,753.00
09 Abr 2024 0.007636 0.000292 3.98% 0.007337 0.007814 0.007049 505,913.00
08 Abr 2024 0.007344 0.000232 3.26% 0.00679 0.007928 0.006692 691,917.00
07 Abr 2024 0.007112 0.000052 0.74% 0.007052 0.008757 0.007051 2,264,713.00
06 Abr 2024 0.00706 0.00009 1.29% 0.00695 0.007133 0.006927 516,836.00
05 Abr 2024 0.00697 -0.000065 -0.92% 0.007035 0.007567 0.006825 206,288.00
04 Abr 2024 0.007035 0.000239 3.51% 0.00679 0.007646 0.006692 266,017.00
03 Abr 2024 0.006796 0.000025 0.37% 0.006771 0.007413 0.006689 764,744.00
02 Abr 2024 0.006772 -0.000458 -6.33% 0.007213 0.007214 0.00669 145,054.00
01 Abr 2024 0.00723 -0.00061 -7.78% 0.007688 0.00784 0.006623 317,554.00
31 Mar 2024 0.00784 0.000135 1.75% 0.007712 0.007841 0.007219 109,992.00
30 Mar 2024 0.007705 -0.000594 -7.16% 0.008298 0.008341 0.007699 499,503.00
29 Mar 2024 0.008299 -0.000112 -1.33% 0.008401 0.008412 0.007744 718,250.00
28 Mar 2024 0.008411 0.000185 2.25% 0.008261 0.00844 0.007711 663,701.00
27 Mar 2024 0.008226 -0.000592 -6.71% 0.0088 0.008909 0.008111 395,652.00
26 Mar 2024 0.008818 0.000581 7.06% 0.007688 0.008819 0.007657 1,057,528.00
25 Mar 2024 0.008237 -0.000306 -3.58% 0.006893 0.008313 0.006351 339,955.00
24 Mar 2024 0.008543 0.000882 11.51% 0.007657 0.008865 0.007614 1,970,227.00
23 Mar 2024 0.007661 0.000602 8.53% 0.007082 0.008293 0.007051 1,082,982.00
22 Mar 2024 0.007059 -0.000174 -2.41% 0.007246 0.007787 0.006965 1,011,359.00
21 Mar 2024 0.007233 0.000333 4.83% 0.006893 0.007392 0.006351 1,162,803.00
20 Mar 2024 0.0069 0.001056 18.08% 0.005857 0.0069 0.005737 322,725.00
19 Mar 2024 0.005843 -0.000535 -8.39% 0.006376 0.006555 0.005396 1,709,698.00
18 Mar 2024 0.006378 -0.000575 -8.27% 0.006128 0.007432 0.006091 1,897,026.00
17 Mar 2024 0.006953 -0.000217 -3.03% 0.007239 0.007541 0.006614 970,064.00
16 Mar 2024 0.00717 -0.002679 -27.20% 0.009808 0.009884 0.007135 2,672,951.00
15 Mar 2024 0.009849 0.003105 46.04% 0.006128 0.009849 0.006091 3,846,116.00
14 Mar 2024 0.006744 -0.000661 -8.93% 0.007407 0.007433 0.006489 387,949.00
13 Mar 2024 0.007405 0.001293 21.15% 0.006112 0.007436 0.006099 466,538.00
12 Mar 2024 0.006112 0.00000200 0.03% 0.006128 0.006278 0.005948 102,629.00
11 Mar 2024 0.006111 -0.000283 -4.43% 0.003952 0.0067 0.003946 366,959.00
10 Mar 2024 0.006394 0.00000600 0.09% 0.006388 0.0065 0.005831 427,386.00
09 Mar 2024 0.006388 0.000011 0.17% 0.006368 0.006918 0.00635 552,642.00
08 Mar 2024 0.006377 -0.000425 -6.25% 0.006793 0.006826 0.005682 222,039.00
07 Mar 2024 0.006802 0.001103 19.35% 0.005713 0.006886 0.005674 633,280.00
06 Mar 2024 0.005699 0.000126 2.27% 0.005518 0.005838 0.005155 687,279.00
05 Mar 2024 0.005573 -0.000832 -12.99% 0.006459 0.006853 0.004857 2,163,763.00
04 Mar 2024 0.006405 0.000439 7.35% 0.003952 0.006468 0.003946 434,597.00
03 Mar 2024 0.005966 -0.000402 -6.31% 0.005869 0.006381 0.005833 403,977.00
02 Mar 2024 0.006368 -0.000049 -0.76% 0.006411 0.006411 0.005848 308,300.00
01 Mar 2024 0.006418 0.000579 9.92% 0.005814 0.006484 0.005775 339,976.00
29 Feb 2024 0.005839 0.000031 0.53% 0.005782 0.006403 0.005584 313,894.00
28 Feb 2024 0.005808 -0.000011 -0.19% 0.005828 0.006341 0.005552 1,433,614.00
27 Feb 2024 0.005818 0.000259 4.65% 0.005571 0.005867 0.005346 1,111,438.00
26 Feb 2024 0.00556 -0.000159 -2.78% 0.003952 0.00606 0.003946 324,051.00
25 Feb 2024 0.005718 0.00042 7.93% 0.005294 0.005741 0.005268 249,864.00
24 Feb 2024 0.005298 -0.000322 -5.73% 0.005603 0.005713 0.00529 85,174.00
23 Feb 2024 0.00562 -0.00005 -0.88% 0.005685 0.005696 0.005195 220,278.00
22 Feb 2024 0.00567 0.000332 6.22% 0.005329 0.006131 0.004884 463,819.00
21 Feb 2024 0.005338 0.000376 7.57% 0.004972 0.005338 0.004829 274,494.00
20 Feb 2024 0.004963 -0.000383 -7.16% 0.005349 0.005787 0.004847 492,853.00
19 Feb 2024 0.005346 -0.000028 -0.52% 0.003952 0.005818 0.003946 462,134.00
18 Feb 2024 0.005373 0.000033 0.62% 0.005332 0.00581 0.005329 481,375.00
17 Feb 2024 0.00534 -0.000032 -0.60% 0.005367 0.005774 0.005228 86,507.00
16 Feb 2024 0.005372 -0.000378 -6.57% 0.005767 0.005826 0.005326 838,288.00
15 Feb 2024 0.00575 0.00000039 0.01% 0.005752 0.006254 0.005699 1,215,454.00
14 Feb 2024 0.00575 0.000623 12.16% 0.005125 0.007045 0.005113 3,075,175.00
13 Feb 2024 0.005126 0.000792 18.28% 0.004335 0.005138 0.004249 505,366.00
12 Feb 2024 0.004334 0.000177 4.26% 0.003952 0.004367 0.003946 290,260.00
11 Feb 2024 0.004157 0.000033 0.80% 0.004127 0.004201 0.004109 168,801.00
10 Feb 2024 0.004124 0.000079 1.95% 0.004053 0.004159 0.004026 198,018.00
09 Feb 2024 0.004045 0.000095 2.41% 0.003952 0.004177 0.003946 135,108.00
08 Feb 2024 0.003949 -0.000254 -6.04% 0.004213 0.004328 0.003924 98,245.00
07 Feb 2024 0.004204 0.00044 11.70% 0.004104 0.004207 0.004072 86,719.00
06 Feb 2024 0.003763 0.00002 0.53% 0.003742 0.004132 0.003734 55,199.00
05 Feb 2024 0.003743 -0.000304 -7.51% 0.004151 0.004253 0.003714 104,417.00
04 Feb 2024 0.004047 -0.000033 -0.81% 0.004081 0.004087 0.003708 155,447.00
03 Feb 2024 0.00408 -0.000018 -0.44% 0.004111 0.004111 0.00407 39,569.00
02 Feb 2024 0.004098 0.000045 1.11% 0.004061 0.004112 0.004029 233,648.00
01 Feb 2024 0.004053 0.000023 0.57% 0.004028 0.004064 0.003634 389,814.00
31 Ene 2024 0.00403 -0.000018 -0.44% 0.00406 0.004104 0.003681 156,504.00
30 Ene 2024 0.004048 -0.000039 -0.95% 0.004075 0.004142 0.003746 58,909.00
29 Ene 2024 0.004087 0.000113 2.84% 0.004151 0.004253 0.003961 71,117.00
28 Ene 2024 0.003974 -0.000011 -0.28% 0.003984 0.004042 0.003945 108,503.00
27 Ene 2024 0.003986 0.00003 0.76% 0.003957 0.003991 0.003914 100,284.00
26 Ene 2024 0.003956 0.000187 4.97% 0.003772 0.003988 0.003764 129,937.00
25 Ene 2024 0.003769 -0.00002 -0.53% 0.003782 0.003799 0.003735 67,135.00

Su Consulta Reciente

COIN
KEYGBP
Selfkey
Delayed Upgrade Clock
ADVFN Logo

México
Empresa
Negocios
Popular
Obtener la aplicación

Soporte: (55) 4170 8128 | soporte@advfn.mx

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

© 2024 ADVFN PLC - Todos los derechos reservados