Selfkey (KEYUSD)

KEYUSD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
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
08 Nov 2019 0.001755 -0.000086 -4.67% 0.001841 0.00314 0.00165 362,999,590.00
07 Nov 2019 0.001841 0.000439 31.31% 0.001402 0.003351 0.001299 5,168,364,514.00
06 Nov 2019 0.001402 0.00000043 0.03% 0.001395 0.00151 0.001302 19,601,907.00
05 Nov 2019 0.001401 -0.000011 -0.78% 0.001412 0.001421 0.001299 6,208,340.00
04 Nov 2019 0.001412 -0.000061 -4.14% 0.001472 0.001491 0.001278 17,888,353.00
03 Nov 2019 0.001473 0.000173 13.29% 0.001396 0.001497 0.001277 33,197,078.00
02 Nov 2019 0.0013 -0.000086 -6.20% 0.001387 0.001497 0.00129 57,873,676.00
01 Nov 2019 0.001386 0.000012 0.87% 0.001373 0.001473 0.001276 60,970,247.00
31 Oct 2019 0.001374 -0.00000300 -0.22% 0.001375 0.001473 0.001255 42,100,396.00
30 Oct 2019 0.001377 0.000056 4.24% 0.00132 0.001549 0.001261 142,054,225.00
29 Oct 2019 0.001321 -0.000062 -4.48% 0.001383 0.001511 0.001222 141,098,928.00
28 Oct 2019 0.001382 0.000044 3.29% 0.001338 0.001509 0.001301 58,029,840.00
27 Oct 2019 0.001339 0.000136 11.27% 0.001297 0.001474 0.001183 80,084,267.00
26 Oct 2019 0.001203 -0.000095 -7.32% 0.001301 0.001502 0.001178 209,469,147.00
25 Oct 2019 0.001298 0.000034 2.69% 0.001263 0.001431 0.001119 86,084,492.00
24 Oct 2019 0.001265 -0.000076 -5.67% 0.001345 0.00135 0.001116 14,090,284.00
23 Oct 2019 0.001341 -0.000105 -7.26% 0.001446 0.001449 0.001184 45,893,772.00
22 Oct 2019 0.001446 0.000049 3.51% 0.001398 0.001573 0.00136 5,728,263.00
21 Oct 2019 0.001397 -0.00000100 -0.07% 0.001564 0.002061 0.00131 96,921,310.00
20 Oct 2019 0.001398 -0.000033 -2.31% 0.001434 0.00199 0.001033 80,625,205.00
19 Oct 2019 0.00143 0.000078 5.77% 0.001352 0.001525 0.001031 84,636,270.00
18 Oct 2019 0.001352 -0.0001 -6.88% 0.001452 0.001613 0.001115 58,073,436.00
17 Oct 2019 0.001453 0.000092 6.76% 0.00136 0.001545 0.00127 17,566,348.00
16 Oct 2019 0.001361 -0.000109 -7.41% 0.001551 0.001554 0.001271 76,610,977.00
15 Oct 2019 0.00147 -0.000116 -7.31% 0.001587 0.001665 0.00142 58,025,295.00
14 Oct 2019 0.001586 0.000176 12.50% 0.001408 0.001598 0.001403 58,106,464.00
13 Oct 2019 0.00141 -0.000088 -5.87% 0.001495 0.001524 0.001385 19,934,185.00
12 Oct 2019 0.001498 0.000012 0.81% 0.001489 0.001595 0.001408 74,423,106.00
11 Oct 2019 0.001487 0.000113 8.22% 0.00146 0.001583 0.001331 136,983,390.00
10 Oct 2019 0.001374 -0.000088 -6.02% 0.001546 0.00156 0.001352 75,671,061.00
09 Oct 2019 0.001462 -0.000098 -6.28% 0.001556 0.001574 0.001342 233,768,411.00
08 Oct 2019 0.00156 0.000245 18.61% 0.001313 0.001641 0.000978 280,366,276.00
07 Oct 2019 0.001315 0.000113 9.44% 0.00126 0.001404 0.000948 21,769,607.00
06 Oct 2019 0.001201 -0.000101 -7.76% 0.001304 0.001387 0.001184 51,516,457.00
05 Oct 2019 0.001302 0.000076 6.20% 0.001223 0.001447 0.001216 96,826,574.00
04 Oct 2019 0.001226 -0.000095 -7.19% 0.001317 0.001342 0.000975 6,070,238.00
03 Oct 2019 0.001321 0.00015 12.77% 0.001257 0.001346 0.000993 32,399,760.00
02 Oct 2019 0.001171 -0.000075 -6.02% 0.001332 0.001336 0.000986 91,268,243.00
01 Oct 2019 0.001246 0.000086 7.41% 0.001163 0.001425 0.000997 170,147,774.00
30 Sep 2019 0.00116 0.000032 2.83% 0.001128 0.001334 0.000933 73,576,027.00
29 Sep 2019 0.001129 -0.00002 -1.74% 0.001152 0.001232 0.001037 26,266,829.00
28 Sep 2019 0.001148 0.00000200 0.17% 0.001147 0.001235 0.001122 8,566,806.00
27 Sep 2019 0.001147 -0.00039 -25.37% 0.001128 0.001441 0.001047 14,444,783.00
26 Sep 2019 0.001537 0.000354 29.89% 0.001096 0.002514 0.001043 70,228,222.00
25 Sep 2019 0.001183 -0.000019 -1.58% 0.001197 0.001312 0.001002 20,124,591.00
24 Sep 2019 0.001202 -0.000249 -17.16% 0.001453 0.001564 0.001142 64,369,192.00
23 Sep 2019 0.001451 -0.000056 -3.71% 0.001505 0.001686 0.001386 46,908,868.00
22 Sep 2019 0.001508 0.00001 0.67% 0.001496 0.001606 0.001388 47,219,623.00
21 Sep 2019 0.001497 -0.000028 -1.84% 0.001525 0.001622 0.001393 45,665,360.00
20 Sep 2019 0.001525 -0.000015 -0.97% 0.001541 0.001645 0.001408 92,800,734.00
19 Sep 2019 0.00154 -0.000085 -5.23% 0.001727 0.00173 0.001288 69,189,483.00
18 Sep 2019 0.001625 0.000095 6.21% 0.001527 0.001839 0.001425 133,861,527.00
17 Sep 2019 0.00153 0.000198 14.89% 0.001438 0.001541 0.001327 18,639,184.00
16 Sep 2019 0.001331 -0.000111 -7.70% 0.001443 0.001546 0.001309 43,511,266.00
15 Sep 2019 0.001442 0.000095 7.05% 0.001347 0.001453 0.001335 7,424,616.00
14 Sep 2019 0.001347 -0.000104 -7.17% 0.00145 0.001458 0.001242 29,921,489.00
13 Sep 2019 0.001451 -0.00000500 -0.34% 0.001459 0.001464 0.001242 26,022,525.00
12 Sep 2019 0.001456 0.000137 10.40% 0.001321 0.001457 0.001305 17,713,655.00
11 Sep 2019 0.001319 -0.000196 -12.94% 0.001617 0.001617 0.001311 66,716,026.00
10 Sep 2019 0.001515 0.000068 4.70% 0.001547 0.002055 0.001425 49,544,792.00
09 Sep 2019 0.001447 -0.00001 -0.69% 0.001458 0.001651 0.001308 157,048,113.00
08 Sep 2019 0.001457 0.000093 6.82% 0.001363 0.001483 0.001343 2,156,562.00
07 Sep 2019 0.001364 0.000019 1.41% 0.001445 0.001481 0.001238 6,004,524.00
06 Sep 2019 0.001345 -0.000558 -29.32% 0.00148 0.00193 0.001239 60,043,336.00
05 Sep 2019 0.001903 0.000528 38.44% 0.001375 0.001905 0.001264 57,456,262.00
04 Sep 2019 0.001375 -0.000011 -0.79% 0.001381 0.001491 0.00135 16,043,882.00
03 Sep 2019 0.001386 -0.000066 -4.55% 0.001351 0.001506 0.001336 9,748,160.00
02 Sep 2019 0.001452 0.000085 6.22% 0.001367 0.001566 0.001317 22,354,335.00
01 Sep 2019 0.001366 0.000022 1.64% 0.001344 0.001476 0.001339 11,272,660.00
31 Ago 2019 0.001344 -0.000091 -6.34% 0.001437 0.001456 0.001321 6,929,644.00
30 Ago 2019 0.001436 0.000014 0.98% 0.001422 0.001535 0.001307 23,463,505.00
29 Ago 2019 0.001421 0.000064 4.72% 0.001526 0.001831 0.00131 47,314,034.00
28 Ago 2019 0.001357 -0.000167 -10.95% 0.001526 0.001831 0.001356 39,177,176.00
27 Ago 2019 0.001525 -0.000133 -8.02% 0.001658 0.001825 0.001516 36,046,962.00
26 Ago 2019 0.001658 0.000143 9.46% 0.001521 0.001877 0.001521 202,172,367.00
25 Ago 2019 0.001514 -0.00021 -12.18% 0.001725 0.002129 0.001485 944,990,871.00
24 Ago 2019 0.001725 0.000162 10.36% 0.001561 0.001802 0.001399 168,856,756.00
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:20191122 15:12:22