Datos Históricos Selfkey - KEYUSD

Nombre Símbolo Bolsa de Valores Capitalización de Mercado ($) Algoritmo
Selfkey KEYUSD Cripto 12,203,100 No es Minable
  Variación del Día (ptos.) Variación del Día (%) Precio Actual Postura de Compra Offerta
  -0.000111 -5.22% 0.002017 0.002017 0.002123
Precio Máximo Precio Mínimo Precio de Apertura Precio Anterior Rango 52 semanas
0.002134 0.002009 0.002128 0.002128 0.000051 - 0.743200
Bolsa Último Operado Aprestar Precio Operado Divisa
KUCN 19:09:46 15.32 0.002014 USD
Precio x Volumen Volume Símbolo de Base Pares Relacionados
491.82 243,871.20 KEY KEYEUR KEYGBP KEYBTC

Resumen Histórico KEYUSD

Period † Open High Low Avg. Daily Vol [m] Change %
1 Week0.0026610.0026610.00181456.63M-0.000644-24.22%
1 Month0.0032500.0052490.001814141.99M-0.001233-37.94%
3 Months0.0027750.0066470.001814173.41M-0.000759-27.34%
6 Months0.0030430.0067690.000051179.03M-0.001026-33.72%
1 Year0.0119490.7432000.000051245.39M-0.009932-83.12%
3 Years0.1870001.010.000051183.72M-0.184983-98.92%
5 Years0.0059541.010.000051158.92M-0.003937-66.13%

KEYUSD Precios Históricos 1 Mes

Fecha Precio Variación Variación (%) Mínimo Máximo Volumen
18 Jul 20190.002034-0.00000031-0.02%0.0018000.00225560,893,771.00
17 Jul 20190.002034+0.000144+7.64%0.0018140.00232772,783,981.00
16 Jul 20190.001890-0.000184-8.87%0.0018270.00237980,715,318.00
15 Jul 20190.002074-0.000155-6.95%0.0019800.0024665,253,841.00
14 Jul 20190.002229-0.000158-6.62%0.0020750.00255247,310,944.00
13 Jul 20190.002387+0.000029+1.23%0.0022730.00258321,043,895.00
12 Jul 20190.002359+0.000105+4.64%0.0021530.00265299,636,113.00
11 Jul 20190.002254-0.000406-15.27%0.0021020.00266169,682,992.00
10 Jul 20190.002660+0.000024+0.91%0.0024570.00289558,613,587.00
09 Jul 20190.002636-0.000067-2.48%0.0025580.00393696,162,415.00
08 Jul 20190.002702-0.000275-9.24%0.0026960.00354140,115,333.00
07 Jul 20190.002977-0.000166-5.28%0.0027950.00458387,854,217.00
06 Jul 20190.003143+0.000057+1.85%0.0028640.003328165,028,552.00
05 Jul 20190.003086-0.000020-0.64%0.0028930.004805583,994,007.00
04 Jul 20190.003106+0.000236+8.23%0.0026560.0052491,108,539,864.00
03 Jul 20190.002870+0.000182+6.75%0.0026470.00353446,214,146.00
02 Jul 20190.002688-0.000270-9.13%0.0025790.00319165,873,086.00
01 Jul 20190.002959+0.000378+14.63%0.0025440.003213330,711,092.00
30 Jun 20190.002581-0.000288-10.04%0.0025180.00303542,091,094.00
29 Jun 20190.002869-0.000092-3.11%0.0026310.00306661,012,990.00
28 Jun 20190.002962+0.000204+7.40%0.0025230.00308334,592,519.00
27 Jun 20190.002757-0.000338-10.92%0.0025320.003881128,831,141.00
26 Jun 20190.003096-0.000196-5.95%0.0026800.004042167,993,923.00
25 Jun 20190.003291+0.000207+6.71%0.0029730.003552143,127,726.00
24 Jun 20190.003084-0.000160-4.93%0.0029100.00349827,358,179.00
23 Jun 20190.003244+0.000138+4.45%0.0029750.003955106,855,690.00
22 Jun 20190.003106-0.000011-0.35%0.0029490.003874144,016,428.00
21 Jun 20190.003117-0.000034-1.08%0.0029560.00341671,483,379.00
20 Jun 20190.003151-0.000100-3.08%0.0029890.00334868,854,655.00
19 Jun 20190.003251-0.000017-0.52%0.0031060.00338465,560,195.00
Ver Mas Datos Históricos »
Su Consulta Reciente
COIN
KEYUSD
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:20190719 00:14:43