Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
KEYUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 Abr 2024 | 0.006752 | -0.000106 | -1.55% | 0.006858 | 0.006887 | 0.006377 | 2,183,203.00 |
| 16 Abr 2024 | 0.006858 | 0.00012 | 1.78% | 0.006738 | 0.006923 | 0.006488 | 2,961,108.00 |
| 15 Abr 2024 | 0.006738 | -0.000201 | -2.90% | 0.006878 | 0.00748 | 0.006488 | 22,391,883.00 |
| 14 Abr 2024 | 0.006939 | 0.00069 | 11.04% | 0.006352 | 0.007018 | 0.006039 | 5,072,018.00 |
| 13 Abr 2024 | 0.006249 | -0.001114 | -15.13% | 0.007363 | 0.007613 | 0.00548 | 6,886,790.00 |
| 12 Abr 2024 | 0.007363 | -0.002218 | -23.15% | 0.009581 | 0.009806 | 0.007 | 9,119,549.00 |
| 11 Abr 2024 | 0.009581 | -0.000385 | -3.86% | 0.009966 | 0.010154 | 0.009536 | 1,250,876.00 |
| 10 Abr 2024 | 0.009966 | 0.000219 | 2.25% | 0.009771 | 0.009995 | 0.009193 | 1,496,901.00 |
| 09 Abr 2024 | 0.009747 | 0.000053 | 0.55% | 0.009694 | 0.010064 | 0.009429 | 1,517,688.00 |
| 08 Abr 2024 | 0.009694 | 0.000053 | 0.55% | 0.009657 | 0.010008 | 0.009553 | 23,643,097.00 |
| 07 Abr 2024 | 0.009641 | 0.000032 | 0.33% | 0.009585 | 0.011758 | 0.009542 | 13,563,167.00 |
| 06 Abr 2024 | 0.009609 | 0.000529 | 5.83% | 0.00908 | 0.009609 | 0.009006 | 1,350,137.00 |
| 05 Abr 2024 | 0.00908 | -0.00045 | -4.72% | 0.00953 | 0.00953 | 0.008734 | 544,694.00 |
| 04 Abr 2024 | 0.00953 | 0.00044 | 4.84% | 0.009071 | 0.010025 | 0.008796 | 2,714,761.00 |
| 03 Abr 2024 | 0.00909 | 0.000166 | 1.86% | 0.008924 | 0.009455 | 0.008546 | 10,736,948.00 |
| 02 Abr 2024 | 0.008924 | -0.000746 | -7.71% | 0.009676 | 0.009676 | 0.00865 | 16,217,120.00 |
| 01 Abr 2024 | 0.00967 | -0.000392 | -3.90% | 0.010005 | 0.010227 | 0.009332 | 25,484,047.00 |
| 31 Mar 2024 | 0.010062 | -0.000176 | -1.72% | 0.010238 | 0.010238 | 0.009993 | 2,441,180.00 |
| 30 Mar 2024 | 0.010238 | -0.000674 | -6.18% | 0.010912 | 0.011013 | 0.010194 | 989,017.00 |
| 29 Mar 2024 | 0.010912 | -0.000086 | -0.78% | 0.010998 | 0.011382 | 0.010603 | 2,232,510.00 |
| 28 Mar 2024 | 0.010998 | 0.00024 | 2.23% | 0.010723 | 0.011087 | 0.0105 | 1,919,557.00 |
| 27 Mar 2024 | 0.010758 | -0.000796 | -6.89% | 0.011544 | 0.012202 | 0.010656 | 6,575,085.00 |
| 26 Mar 2024 | 0.011554 | 0.00118 | 11.37% | 0.010374 | 0.011616 | 0.010089 | 4,566,058.00 |
| 25 Mar 2024 | 0.010374 | -0.000319 | -2.98% | 0.010663 | 0.01074 | 0.010266 | 26,819,963.00 |
| 24 Mar 2024 | 0.010693 | 0.000648 | 6.45% | 0.010034 | 0.01128 | 0.009988 | 8,588,570.00 |
| 23 Mar 2024 | 0.010045 | 0.000505 | 5.29% | 0.00954 | 0.010752 | 0.00954 | 7,074,341.00 |
| 22 Mar 2024 | 0.00954 | -0.000048 | -0.50% | 0.009624 | 0.01077 | 0.009163 | 6,292,995.00 |
| 21 Mar 2024 | 0.009588 | 0.000746 | 8.44% | 0.008786 | 0.00975 | 0.008676 | 6,072,127.00 |
| 20 Mar 2024 | 0.008842 | 0.000998 | 12.72% | 0.007844 | 0.008846 | 0.007481 | 5,025,979.00 |
| 19 Mar 2024 | 0.007844 | -0.000253 | -3.12% | 0.008097 | 0.008486 | 0.00711 | 10,398,169.00 |
| 18 Mar 2024 | 0.008097 | -0.001048 | -11.46% | 0.009098 | 0.009767 | 0.007881 | 34,240,685.00 |
| 17 Mar 2024 | 0.009145 | -0.000385 | -4.04% | 0.009544 | 0.0097 | 0.008605 | 20,869,808.00 |
| 16 Mar 2024 | 0.00953 | -0.003176 | -25.00% | 0.012654 | 0.013497 | 0.009292 | 21,514,620.00 |
| 15 Mar 2024 | 0.012706 | 0.003288 | 34.91% | 0.009421 | 0.013458 | 0.008981 | 46,474,149.00 |
| 14 Mar 2024 | 0.009418 | -0.000225 | -2.33% | 0.009601 | 0.009777 | 0.008554 | 3,593,496.00 |
| 13 Mar 2024 | 0.009643 | 0.001154 | 13.59% | 0.008481 | 0.00986 | 0.008481 | 15,473,781.00 |
| 12 Mar 2024 | 0.008489 | -0.000036 | -0.42% | 0.008525 | 0.008646 | 0.007846 | 4,561,773.00 |
| 11 Mar 2024 | 0.008525 | 0.000134 | 1.60% | 0.00846 | 0.00857 | 0.008053 | 24,940,323.00 |
| 10 Mar 2024 | 0.008391 | -0.000326 | -3.74% | 0.008717 | 0.008856 | 0.008105 | 2,688,527.00 |
| 09 Mar 2024 | 0.008717 | 0.000201 | 2.36% | 0.008516 | 0.009149 | 0.008454 | 3,616,556.00 |
| 08 Mar 2024 | 0.008516 | -0.000204 | -2.34% | 0.008685 | 0.008827 | 0.007951 | 5,156,202.00 |
| 07 Mar 2024 | 0.00872 | 0.000934 | 12.00% | 0.007726 | 0.008913 | 0.007716 | 19,213,277.00 |
| 06 Mar 2024 | 0.007786 | 0.000539 | 7.44% | 0.007307 | 0.007786 | 0.006974 | 5,227,129.00 |
| 05 Mar 2024 | 0.007247 | -0.001201 | -14.22% | 0.008448 | 0.008728 | 0.006703 | 9,166,761.00 |
| 04 Mar 2024 | 0.008448 | 0.000621 | 7.93% | 0.007865 | 0.009289 | 0.007791 | 28,813,600.00 |
| 03 Mar 2024 | 0.007827 | -0.00029 | -3.57% | 0.008117 | 0.008138 | 0.007333 | 3,194,092.00 |
| 02 Mar 2024 | 0.008117 | -0.000113 | -1.37% | 0.008291 | 0.008295 | 0.007873 | 2,316,599.00 |
| 01 Mar 2024 | 0.00823 | 0.000512 | 6.63% | 0.007718 | 0.008373 | 0.007717 | 1,677,110.00 |
| 29 Feb 2024 | 0.007718 | 0.000115 | 1.51% | 0.007612 | 0.00813 | 0.007524 | 2,782,557.00 |
| 28 Feb 2024 | 0.007603 | 0.000152 | 2.04% | 0.007451 | 0.008478 | 0.007195 | 6,662,109.00 |
| 27 Feb 2024 | 0.007451 | -0.000199 | -2.60% | 0.00765 | 0.007667 | 0.007302 | 2,547,627.00 |
| 26 Feb 2024 | 0.00765 | 0.000415 | 5.74% | 0.007303 | 0.008064 | 0.007303 | 28,525,071.00 |
| 25 Feb 2024 | 0.007235 | 0.00006 | 0.84% | 0.007175 | 0.007323 | 0.007066 | 2,111,744.00 |
| 24 Feb 2024 | 0.007175 | -0.00003 | -0.42% | 0.00721 | 0.007421 | 0.007059 | 2,837,185.00 |
| 23 Feb 2024 | 0.007205 | -0.000141 | -1.92% | 0.007346 | 0.007642 | 0.006975 | 6,340,097.00 |
| 22 Feb 2024 | 0.007346 | 0.000495 | 7.23% | 0.006851 | 0.007975 | 0.006706 | 10,460,365.00 |
| 21 Feb 2024 | 0.006851 | 0.000103 | 1.53% | 0.006698 | 0.006851 | 0.006374 | 3,965,031.00 |
| 20 Feb 2024 | 0.006748 | -0.000215 | -3.09% | 0.006963 | 0.007564 | 0.0065 | 5,612,431.00 |
| 19 Feb 2024 | 0.006963 | -0.000324 | -4.45% | 0.007278 | 0.007416 | 0.006814 | 22,581,971.00 |
| 18 Feb 2024 | 0.007287 | 0.000042 | 0.58% | 0.007245 | 0.007694 | 0.007062 | 9,487,639.00 |
| 17 Feb 2024 | 0.007245 | 0.000053 | 0.74% | 0.00718 | 0.007425 | 0.00685 | 11,097,559.00 |
| 16 Feb 2024 | 0.007192 | -0.000178 | -2.42% | 0.007369 | 0.007735 | 0.006805 | 13,883,160.00 |
| 15 Feb 2024 | 0.00737 | -0.000139 | -1.85% | 0.007587 | 0.008184 | 0.007254 | 20,932,680.00 |
| 14 Feb 2024 | 0.007509 | 0.000865 | 13.02% | 0.006632 | 0.009422 | 0.00657 | 58,384,565.00 |
| 13 Feb 2024 | 0.006644 | 0.000977 | 17.24% | 0.005667 | 0.006795 | 0.00564 | 8,599,751.00 |
| 12 Feb 2024 | 0.005667 | 0.000224 | 4.12% | 0.005518 | 0.005696 | 0.005366 | 22,467,826.00 |
| 11 Feb 2024 | 0.005443 | -0.000095 | -1.72% | 0.005538 | 0.005618 | 0.005427 | 1,130,659.00 |
| 10 Feb 2024 | 0.005538 | 0.000037 | 0.67% | 0.005501 | 0.005573 | 0.005447 | 125,644.00 |
| 09 Feb 2024 | 0.005501 | 0.000108 | 2.00% | 0.005393 | 0.005523 | 0.005376 | 643,827.00 |
| 08 Feb 2024 | 0.005393 | 0.000055 | 1.03% | 0.005338 | 0.005443 | 0.005331 | 2,037,245.00 |
| 07 Feb 2024 | 0.005338 | 0.00016 | 3.09% | 0.005178 | 0.005338 | 0.005178 | 686,091.00 |
| 06 Feb 2024 | 0.005178 | 0.000052 | 1.01% | 0.005126 | 0.005233 | 0.005126 | 201,886.00 |
| 05 Feb 2024 | 0.005126 | 0.000037 | 0.73% | 0.005111 | 0.0052 | 0.00505 | 21,656,270.00 |
| 04 Feb 2024 | 0.005089 | -0.000165 | -3.14% | 0.005254 | 0.005254 | 0.005089 | 2,773,796.00 |
| 03 Feb 2024 | 0.005254 | -0.000034 | -0.64% | 0.005284 | 0.005338 | 0.005229 | 329,795.00 |
| 02 Feb 2024 | 0.005288 | 0.000023 | 0.44% | 0.005265 | 0.0053 | 0.005207 | 695,679.00 |
| 01 Feb 2024 | 0.005265 | 0.000151 | 2.95% | 0.005114 | 0.005333 | 0.00505 | 627,480.00 |
| 31 Ene 2024 | 0.005114 | -0.000126 | -2.40% | 0.00524 | 0.00524 | 0.005042 | 1,711,629.00 |
| 30 Ene 2024 | 0.00524 | 0.000011 | 0.21% | 0.005229 | 0.005354 | 0.005229 | 692,527.00 |
| 29 Ene 2024 | 0.005229 | 0.000125 | 2.45% | 0.005126 | 0.005235 | 0.005126 | 21,673,297.00 |
| 28 Ene 2024 | 0.005104 | -0.000115 | -2.20% | 0.005219 | 0.005275 | 0.005062 | 686,363.00 |
| 27 Ene 2024 | 0.005219 | 0.000061 | 1.18% | 0.005158 | 0.005232 | 0.005106 | 833,657.00 |
| 26 Ene 2024 | 0.005158 | 0.000162 | 3.24% | 0.004996 | 0.00525 | 0.004971 | 429,692.00 |
| 25 Ene 2024 | 0.004996 | 0.000163 | 3.37% | 0.004947 | 0.00504 | 0.004847 | 2,104,664.00 |
| 24 Ene 2024 | 0.004833 | 0.000025 | 0.52% | 0.004816 | 0.004935 | 0.004754 | 780,514.00 |
| 23 Ene 2024 | 0.004808 | -0.000136 | -2.75% | 0.004944 | 0.004985 | 0.004596 | 1,510,854.00 |
| 22 Ene 2024 | 0.004944 | -0.000314 | -5.97% | 0.013905 | 0.015991 | 0.0049 | 21,613,369.00 |
| 21 Ene 2024 | 0.005258 | -0.000019 | -0.36% | 0.005302 | 0.005331 | 0.005237 | 990,249.00 |
| 20 Ene 2024 | 0.005277 | 0.000015 | 0.29% | 0.005181 | 0.005277 | 0.004946 | 3,112,684.00 |
| 19 Ene 2024 | 0.005262 | -0.00000500 | -0.09% | 0.005267 | 0.005267 | 0.004858 | 2,726,441.00 |
