Selfkey (KEYUSD)

KEYUSD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
01 Jul 2020 0.001108 0.00001 0.91% 0.001094 0.015575 0.001007 5,301,322.00
30 Jun 2020 0.001098 -0.00000400 -0.36% 0.015635 0.01564 0.001004 3,002,262.00
29 Jun 2020 0.001102 0.00000800 0.73% 0.001094 0.015476 0.000999 6,633,783.00
28 Jun 2020 0.001094 0.000015 1.39% 0.00108 0.015305 0.000982 4,108,998.00
27 Jun 2020 0.00108 -0.00011 -9.24% 0.00119 0.001193 0.00097 9,445,318.00
26 Jun 2020 0.00119 -0.000106 -8.18% 0.001183 0.015556 0.001005 7,194,221.00
25 Jun 2020 0.001296 0.000089 7.38% 0.001298 0.001486 0.001201 27,462,780.00
24 Jun 2020 0.001206 0.000052 4.51% 0.001155 0.001224 0.001043 17,337,256.00
23 Jun 2020 0.001154 -0.00000900 -0.77% 0.001302 0.01646 0.001008 6,987,999.00
22 Jun 2020 0.001163 0.000142 13.92% 0.001299 0.001299 0.001021 3,733,599.00
21 Jun 2020 0.001021 0.00000047 0.05% 0.00102 0.001124 0.00102 1,343,312.00
20 Jun 2020 0.00102 -0.000092 -8.27% 0.001302 0.015784 0.001008 537,064.00
19 Jun 2020 0.001112 0.000078 7.55% 0.001031 0.001132 0.001015 5,137,858.00
18 Jun 2020 0.001034 -0.00000600 -0.58% 0.001038 0.001316 0.001019 2,815,614.00
17 Jun 2020 0.00104 -0.00000800 -0.76% 0.001047 0.001051 0.000947 2,596,098.00
16 Jun 2020 0.001048 0.000104 10.98% 0.016038 0.016172 0.000938 2,919,793.00
15 Jun 2020 0.000944 -0.000083 -8.08% 0.001025 0.001035 0.00089 3,470,709.00
14 Jun 2020 0.001027 -0.000014 -1.34% 0.001041 0.001043 0.001016 1,661,014.00
13 Jun 2020 0.001041 0.00000096 0.09% 0.001041 0.016079 0.000942 5,097,575.00
12 Jun 2020 0.00104 0.000111 11.91% 0.000928 0.001042 0.000923 2,362,010.00
11 Jun 2020 0.00093 -0.000058 -5.87% 0.000989 0.001078 0.000905 3,076,976.00
10 Jun 2020 0.000988 0.000011 1.13% 0.000978 0.016617 0.000969 4,215,163.00
09 Jun 2020 0.000977 -0.00000200 -0.20% 0.000978 0.001263 0.000957 569,074.00
08 Jun 2020 0.000979 0.00000400 0.41% 0.000975 0.001068 0.000963 1,988,809.00
07 Jun 2020 0.000975 -0.00009 -8.45% 0.001064 0.00116 0.000945 844,110.00
06 Jun 2020 0.001066 0.00000600 0.57% 0.001058 0.016311 0.000965 1,777,336.00
05 Jun 2020 0.00106 -0.000019 -1.76% 0.001077 0.016464 0.000389 5,802,628.00
04 Jun 2020 0.001079 0.000114 11.77% 0.000966 0.001175 0.000384 6,047,657.00
03 Jun 2020 0.000965 0.000013 1.37% 0.000953 0.001061 0.000939 1,099,411.00
02 Jun 2020 0.000952 0.000034 3.70% 0.000918 0.00105 0.000382 1,567,583.00
01 Jun 2020 0.000918 -0.000027 -2.86% 0.000946 0.001043 0.000377 2,584,113.00
31 May 2020 0.000945 -0.000025 -2.58% 0.00097 0.001049 0.000937 730,972.00
30 May 2020 0.00097 0.000027 2.86% 0.000942 0.016005 0.000386 2,549,359.00
29 May 2020 0.000943 -0.000013 -1.36% 0.000957 0.016204 0.000933 2,689,204.00
28 May 2020 0.000956 0.000037 4.03% 0.000919 0.001044 0.000911 2,812,566.00
27 May 2020 0.000919 -0.000053 -5.45% 0.000973 0.00101 0.000905 2,301,248.00
26 May 2020 0.000972 -0.00000800 -0.82% 0.000978 0.000992 0.000956 1,447,137.00
25 May 2020 0.00098 0.000103 11.74% 0.000874 0.000987 0.000867 4,709,181.00
24 May 2020 0.000877 -0.00004 -4.36% 0.000918 0.015582 0.000868 6,196,784.00
23 May 2020 0.000917 0.00000200 0.22% 0.000916 0.000931 0.000909 1,833,501.00
22 May 2020 0.000915 -0.000079 -7.94% 0.000993 0.001086 0.000828 10,252,439.00
21 May 2020 0.000995 0.000137 15.94% 0.000856 0.001141 0.00085 18,604,130.00
20 May 2020 0.000858 -0.000022 -2.50% 0.000881 0.000978 0.000837 578,097.00
19 May 2020 0.000879 0.00000500 0.57% 0.000875 0.000891 0.000761 2,649,724.00
18 May 2020 0.000875 0.00000400 0.46% 0.00087 0.000896 0.000849 359,696.00
17 May 2020 0.000871 0.000026 3.08% 0.000845 0.01615 0.000779 3,080,926.00
16 May 2020 0.000844 0.00000700 0.84% 0.000838 0.001128 0.000829 5,875,029.00
15 May 2020 0.000837 -0.000047 -5.32% 0.000881 0.001248 0.000821 3,608,610.00
14 May 2020 0.000884 -0.000049 -5.26% 0.000931 0.015889 0.000834 6,410,393.00
13 May 2020 0.000932 0.000052 5.90% 0.000882 0.001275 0.000882 1,116,854.00
12 May 2020 0.000881 0.000019 2.20% 0.000862 0.014748 0.000778 6,213,732.00
11 May 2020 0.000862 -0.000102 -10.58% 0.000962 0.014737 0.000819 1,756,931.00
10 May 2020 0.000964 -0.000085 -8.10% 0.001048 0.001048 0.000839 2,533,207.00
09 May 2020 0.001049 -0.000032 -2.96% 0.00108 0.001184 0.001048 4,255,163.00
08 May 2020 0.001081 0.000176 19.46% 0.0009 0.001279 0.000886 17,139,789.00
07 May 2020 0.000905 -0.000111 -10.93% 0.001009 0.01565 0.000837 5,710,712.00
06 May 2020 0.001016 0.000029 2.94% 0.000995 0.001036 0.000981 1,602,205.00
05 May 2020 0.000987 -0.000079 -7.41% 0.001067 0.001095 0.000965 2,015,558.00
04 May 2020 0.001066 -0.00000200 -0.19% 0.001069 0.001166 0.000944 7,888,138.00
03 May 2020 0.001068 -0.000101 -8.64% 0.001167 0.001356 0.000981 19,045,883.00
02 May 2020 0.001168 0.000372 46.69% 0.000795 0.015183 0.000789 32,624,770.00
01 May 2020 0.000796 0.000106 15.29% 0.000692 0.01679 0.000691 8,456,424.00
30 Abr 2020 0.000691 0.000076 12.37% 0.000615 0.000789 0.000588 6,418,880.00
29 Abr 2020 0.000614 -0.00000700 -1.13% 0.000621 0.014773 0.000583 4,577,816.00
28 Abr 2020 0.000621 -0.00000081 -0.13% 0.000623 0.01475 0.000463 1,530,896.00
27 Abr 2020 0.000622 0.00000600 0.97% 0.000616 0.000773 0.000611 1,248,897.00
26 Abr 2020 0.000616 0.000012 1.99% 0.000604 0.000845 0.000599 2,179,433.00
25 Abr 2020 0.000604 0.00000300 0.50% 0.000547 0.014361 0.000543 2,685,328.00
24 Abr 2020 0.000601 0.00000300 0.50% 0.000598 0.000609 0.000591 3,493,598.00
23 Abr 2020 0.000598 0.000028 4.91% 0.000571 0.000981 0.000525 12,176,913.00
22 Abr 2020 0.00057 0.000022 4.02% 0.000548 0.000573 0.000546 827,918.00
21 Abr 2020 0.000548 0.00000004 0.01% 0.000547 0.000822 0.000542 595,599.00
20 Abr 2020 0.000548 -0.000023 -4.03% 0.000571 0.000933 0.00054 1,535,493.00
19 Abr 2020 0.000571 -0.000082 -12.56% 0.000653 0.000934 0.000567 747,422.00
18 Abr 2020 0.000653 0.000017 2.67% 0.000633 0.000658 0.000564 2,143,902.00
17 Abr 2020 0.000636 0.000067 11.77% 0.000569 0.013406 0.00056 1,653,934.00
16 Abr 2020 0.000569 0.000039 7.35% 0.00053 0.013416 0.000491 2,366,443.00
15 Abr 2020 0.000531 -0.000018 -3.28% 0.00055 0.000555 0.000528 362,159.00
14 Abr 2020 0.000549 -0.00000098 -0.18% 0.000549 0.000688 0.000542 587,165.00
13 Abr 2020 0.00055 -0.00008 -12.71% 0.000622 0.013009 0.000529 372,817.00
12 Abr 2020 0.000629 0.00001 1.61% 0.00062 0.00083 0.000613 402,587.00
11 Abr 2020 0.00062 0.00000200 0.32% 0.000619 0.001109 0.00061 1,004,652.00
10 Abr 2020 0.000618 -0.000112 -15.36% 0.00073 0.013881 0.000608 4,949,215.00
09 Abr 2020 0.000729 -0.00000600 -0.82% 0.000737 0.000951 0.000711 267,622.00
08 Abr 2020 0.000736 0.000017 2.37% 0.000719 0.001028 0.000715 175,565.00
07 Abr 2020 0.000719 -0.000083 -10.36% 0.000807 0.000817 0.000707 1,529,100.00
06 Abr 2020 0.000801 0.000121 17.80% 0.000678 0.001147 0.000678 2,913,180.00
05 Abr 2020 0.00068 -0.000074 -9.81% 0.000756 0.001103 0.000676 1,942,212.00
04 Abr 2020 0.000755 0.000014 1.89% 0.000877 0.012836 0.000732 138,164.00
03 Abr 2020 0.000741 -0.000141 -15.98% 0.001022 0.001022 0.000727 89,162,752.00
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:20200702 09:39:34