Datos Históricos Selfkey - KEYUSD

Nombre Símbolo Bolsa de Valores Capitalización de Mercado ($) Algoritmo
Selfkey KEYUSD Cripto 12,997,800 No es Minable
  Variación del Día (ptos.) Variación del Día (%) Precio Actual Postura de Compra Offerta
  -0.00001 -0.46% 0.002171 0.002171 0.002246
Precio Máximo Precio Mínimo Precio de Apertura Precio Anterior Rango 52 semanas
0.002337 0.001575 0.002181 0.002181 0.000051 - 0.7432
Bolsa Último Operado Aprestar Precio Operado Divisa
BINA 04:54:49 8,315.00 0.002169 USD
Precio x Volumen Volume Símbolo de Base Pares Relacionados
605,534.57 271,845,198.50 KEY KEYEUR KEYGBP KEYBTC

Resumen Histórico KEYUSD

Period † Open High Low Avg. Daily Vol Change %
1 Week0.0021470.0135160.001463297,785,578.190.0000241.12%
1 Month0.0017170.0135160.001204729,603,058.110.00045426.44%
3 Months0.0014430.0135160.000933359,697,518.210.00072850.44%
6 Months0.003490.0135160.000933215,035,796.24-0.001319-37.79%
1 Year0.0025150.74320.000051191,877,938.26-0.000344-13.68%
3 Years0.1871.010.000051195,988,459.33-0.184829-98.84%
5 Years0.0059541.010.000051175,082,472.14-0.003783-63.54%

KEYUSD Precios Históricos 1 Mes

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
08 Dic 2019 0.002183 0.000231 11.85% 0.001951 0.013516 0.001924 341,257,332.00
07 Dic 2019 0.001951 -0.00000800 -0.41% 0.001961 0.002111 0.001883 187,774,959.00
06 Dic 2019 0.001959 -0.000112 -5.41% 0.00207 0.002083 0.001884 211,093,818.00
05 Dic 2019 0.002071 0.000051 2.53% 0.001942 0.012985 0.001872 269,374,629.00
04 Dic 2019 0.00202 -0.0001 -4.72% 0.002116 0.002249 0.001913 258,407,017.00
03 Dic 2019 0.002119 -0.000151 -6.65% 0.002194 0.013184 0.001463 251,897,784.00
02 Dic 2019 0.00227 0.000121 5.64% 0.002147 0.002389 0.002059 521,074,585.00
01 Dic 2019 0.002149 0.000034 1.61% 0.002115 0.00219 0.001963 104,560,674.00
30 Nov 2019 0.002115 -0.000209 -8.99% 0.002328 0.002335 0.002025 147,040,948.00
29 Nov 2019 0.002324 0.000016 0.69% 0.002305 0.002546 0.001562 513,639,808.00
28 Nov 2019 0.002308 0.000126 5.76% 0.002184 0.002548 0.001286 1,222,645,721.00
27 Nov 2019 0.002182 0.000319 17.14% 0.001862 0.002496 0.001218 1,549,594,056.00
26 Nov 2019 0.001863 0.000013 0.70% 0.001925 0.002023 0.001204 527,883,881.00
25 Nov 2019 0.00185 -0.000094 -4.83% 0.001935 0.002015 0.001619 908,907,295.00
24 Nov 2019 0.001945 -0.000328 -14.43% 0.00227 0.002407 0.001876 831,077,409.00
23 Nov 2019 0.002272 -0.000209 -8.42% 0.002477 0.00322 0.002105 2,217,523,070.00
22 Nov 2019 0.002482 0.000502 25.35% 0.00198 0.005169 0.001677 7,969,410,180.00
21 Nov 2019 0.00198 0.000203 11.45% 0.001778 0.00228 0.001663 1,207,383,000.00
20 Nov 2019 0.001776 0.000235 15.23% 0.001625 0.001858 0.001461 364,571,141.00
19 Nov 2019 0.001542 -0.000176 -10.25% 0.001715 0.001721 0.001459 58,234,750.00
18 Nov 2019 0.001718 0.000017 1.00% 0.001616 0.00176 0.001543 138,927,344.00
17 Nov 2019 0.001701 0.00000500 0.29% 0.001696 0.001787 0.001608 44,825,960.00
16 Nov 2019 0.001696 -0.000079 -4.45% 0.001776 0.001861 0.001606 139,635,883.00
15 Nov 2019 0.001775 0.000135 8.22% 0.001554 0.001904 0.001535 384,214,890.00
14 Nov 2019 0.001641 -0.000024 -1.44% 0.001664 0.001751 0.001545 40,931,616.00
13 Nov 2019 0.001665 -0.00000700 -0.42% 0.001672 0.001747 0.001577 5,507,760.00
12 Nov 2019 0.001672 0.000016 0.97% 0.001657 0.001774 0.001556 334,353,648.00
11 Nov 2019 0.001656 -0.00006 -3.50% 0.001717 0.001813 0.001625 65,335,016.00
10 Nov 2019 0.001716 0.000041 2.45% 0.001761 0.001812 0.001579 136,330,167.00
09 Nov 2019 0.001675 -0.00008 -4.56% 0.001753 0.001863 0.001579 130,649,968.00
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:20191209 10:55:34