KEYETH

Selfkey (KEYETH)

KEYETH Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
05 Feb 2023 0.00000246 0.00000018 7.89% 0.00000227 0.00000251 0.00000227 746,513.00
04 Feb 2023 0.00000228 0.00000003 1.33% 0.00000226 0.00000230 0.00000221 1,256,636.00
03 Feb 2023 0.00000225 0.00000001 0.45% 0.00000223 0.00000231 0.00000223 873,772.00
02 Feb 2023 0.00000224 -0.00000004 -1.75% 0.00000229 0.00000229 0.00000217 944,206.00
01 Feb 2023 0.00000228 0.00 0.00% 0.00000229 0.00000232 0.00000219 969,960.00
31 Ene 2023 0.00000228 -0.00000007 -2.98% 0.00000238 0.00000239 0.00000224 765,145.00
30 Ene 2023 0.00000235 0.00000007 3.07% 0.00000229 0.00000289 0.00000225 970,023.00
29 Ene 2023 0.00000228 -0.00000007 -2.98% 0.00000241 0.00000242 0.00000223 757,009.00
28 Ene 2023 0.00000235 0.00000006 2.62% 0.00000229 0.00000243 0.00000227 824,753.00
27 Ene 2023 0.00000229 0.00000005 2.23% 0.00000225 0.00000235 0.00000223 864,423.00
26 Ene 2023 0.00000224 -0.00000004 -1.75% 0.00000227 0.00000230 0.00000223 903,196.00
25 Ene 2023 0.00000228 -0.00000011 -4.60% 0.00000239 0.00000251 0.00000224 1,001,857.00
24 Ene 2023 0.00000239 0.00000012 5.29% 0.00000226 0.00000245 0.00000224 949,487.00
23 Ene 2023 0.00000227 0.00000009 4.13% 0.00000221 0.00000229 0.00000217 984,603.00
22 Ene 2023 0.00000218 -0.00000002 -0.91% 0.00000221 0.00000224 0.00000216 861,671.00
21 Ene 2023 0.00000220 -0.00000006 -2.65% 0.00000226 0.00000226 0.00000220 959,276.00
20 Ene 2023 0.00000226 -0.00000005 -2.16% 0.00000232 0.00000233 0.00000223 924,708.00
19 Ene 2023 0.00000231 -0.00000018 -7.23% 0.00000252 0.00000259 0.00000228 1,166,372.00
18 Ene 2023 0.00000249 0.00000026 11.66% 0.00000224 0.00000255 0.00000220 1,689,858.00
17 Ene 2023 0.00000223 -0.00000003 -1.33% 0.00000229 0.00000234 0.00000223 1,131,609.00
16 Ene 2023 0.00000226 0.00000006 2.73% 0.00000219 0.00000235 0.00000217 1,168,706.00
15 Ene 2023 0.00000220 -0.00000003 -1.35% 0.00000224 0.00000227 0.00000218 1,416,533.00
14 Ene 2023 0.00000223 -0.00000015 -6.30% 0.00000236 0.00000240 0.00000220 1,746,229.00
13 Ene 2023 0.00000238 0.00000013 5.78% 0.00000226 0.00000252 0.00000224 1,626,418.00
12 Ene 2023 0.00000225 0.00 0.00% 0.00000224 0.00000228 0.00000220 1,176,213.00
11 Ene 2023 0.00000225 -0.00000005 -2.17% 0.00000230 0.00000232 0.00000225 1,046,250.00
10 Ene 2023 0.00000230 -0.00000002 -0.86% 0.00000234 0.00000235 0.00000228 1,067,285.00
09 Ene 2023 0.00000232 0.00000001 0.43% 0.00000231 0.00000243 0.00000223 1,470,006.00
08 Ene 2023 0.00000231 0.00 0.00% 0.00000231 0.00000233 0.00000218 1,031,805.00
07 Ene 2023 0.00000231 0.00000002 0.87% 0.00000227 0.00000232 0.00000224 1,090,314.00
06 Ene 2023 0.00000229 -0.00000006 -2.55% 0.00000236 0.00000237 0.00000221 971,265.00
05 Ene 2023 0.00000235 0.00000003 1.29% 0.00000233 0.00000240 0.00000231 1,013,599.00
04 Ene 2023 0.00000232 -0.00000009 -3.73% 0.00000241 0.00000242 0.00000230 1,081,071.00
03 Ene 2023 0.00000241 0.00000002 0.84% 0.00000239 0.00000257 0.00000236 950,751.00
02 Ene 2023 0.00000239 0.00000003 1.27% 0.00000237 0.00000241 0.00000229 1,005,764.00
01 Ene 2023 0.00000236 -0.00000002 -0.84% 0.00000238 0.00000241 0.00000231 1,058,582.00
31 Dic 2022 0.00000238 0.00000002 0.85% 0.00000239 0.00000240 0.00000228 1,095,514.00
30 Dic 2022 0.00000236 -0.00000001 -0.42% 0.00000239 0.00000243 0.00000230 1,231,927.00
29 Dic 2022 0.00000237 -0.00000007 -2.87% 0.00000243 0.00000248 0.00000232 1,324,563.00
28 Dic 2022 0.00000244 -0.00000003 -1.21% 0.00000245 0.00000263 0.00000235 1,832,950.00
27 Dic 2022 0.00000247 -0.00000012 -4.63% 0.00000253 0.00000279 0.00000234 1,970,826.00
26 Dic 2022 0.00000259 0.00000038 17.19% 0.00000221 0.00000291 0.00000221 1,589,869.00
25 Dic 2022 0.00000221 -0.00000010 -4.33% 0.00000229 0.00000234 0.00000221 1,123,985.00
24 Dic 2022 0.00000231 0.00000011 5.00% 0.00000222 0.00000265 0.00000219 1,327,204.00
23 Dic 2022 0.00000220 -0.00000009 -3.93% 0.00000234 0.00000234 0.00000217 1,155,602.00
22 Dic 2022 0.00000229 -0.00000013 -5.37% 0.00000236 0.00000243 0.00000226 971,999.00
21 Dic 2022 0.00000242 -0.00000003 -1.22% 0.00000244 0.00000246 0.00000240 614,464.00
20 Dic 2022 0.00000245 0.00 0.00% 0.00000240 0.00000247 0.00000238 319,791.00
19 Dic 2022 0.00000245 -0.00000015 -5.77% 0.00000261 0.00000264 0.00000232 837,484.00
18 Dic 2022 0.00000260 -0.00000002 -0.76% 0.00000263 0.00000266 0.00000245 860,839.00
17 Dic 2022 0.00000262 0.00000008 3.15% 0.00000255 0.00000285 0.00000249 1,002,828.00
16 Dic 2022 0.00000254 -0.00000007 -2.68% 0.00000267 0.00000273 0.00000253 820,921.00
15 Dic 2022 0.00000261 -0.00000002 -0.76% 0.00000263 0.00000274 0.00000258 1,257,952.00
14 Dic 2022 0.00000263 -0.00000003 -1.13% 0.00000267 0.00000270 0.00000261 1,088,974.00
13 Dic 2022 0.00000266 -0.00000013 -4.66% 0.00000280 0.00000283 0.00000265 922,622.00
12 Dic 2022 0.00000279 -0.00000007 -2.45% 0.00000286 0.00000289 0.00000279 911,597.00
11 Dic 2022 0.00000286 -0.00000003 -1.04% 0.00000289 0.00000291 0.00000284 21,755,052.00
10 Dic 2022 0.00000289 0.00000010 3.58% 0.00000282 0.00000292 0.00000282 407,654.00
09 Dic 2022 0.00000279 -0.00000004 -1.41% 0.00000283 0.00000284 0.00000279 404,271.00
08 Dic 2022 0.00000283 -0.00000005 -1.74% 0.00000286 0.00000289 0.00000278 1,007,839.00
07 Dic 2022 0.00000288 -0.00000001 -0.35% 0.00000289 0.00000294 0.00000285 1,014,585.00
06 Dic 2022 0.00000289 -0.00000007 -2.36% 0.00000297 0.00000298 0.00000289 962,860.00
05 Dic 2022 0.00000296 0.00 0.00% 0.00000295 0.00000302 0.00000293 961,683.00
04 Dic 2022 0.00000296 -0.00000009 -2.95% 0.00000305 0.00000305 0.00000294 1,084,122.00
03 Dic 2022 0.00000305 0.00000009 3.04% 0.00000295 0.00000307 0.00000293 1,056,749.00
02 Dic 2022 0.00000296 0.00000005 1.72% 0.00000290 0.00000305 0.00000286 1,135,012.00
01 Dic 2022 0.00000291 0.00000001 0.34% 0.00000289 0.00000297 0.00000287 1,083,653.00
30 Nov 2022 0.00000290 -0.00000009 -3.01% 0.00000299 0.00000299 0.00000286 1,094,013.00
29 Nov 2022 0.00000299 -0.00000006 -1.97% 0.00000307 0.00000316 0.00000295 1,284,155.00
28 Nov 2022 0.00000305 0.00000001 0.33% 0.00000305 0.00000312 0.00000298 885,375.00
27 Nov 2022 0.00000304 -0.00000001 -0.33% 0.00000308 0.00000315 0.00000301 1,265,544.00
26 Nov 2022 0.00000305 0.00000011 3.74% 0.00000294 0.00000313 0.00000292 1,196,449.00
25 Nov 2022 0.00000294 -0.00000008 -2.65% 0.00000302 0.00000303 0.00000290 1,013,524.00
24 Nov 2022 0.00000302 0.00000010 3.42% 0.00000292 0.00000308 0.00000288 1,432,651.00
23 Nov 2022 0.00000292 -0.00000002 -0.68% 0.00000297 0.00000302 0.00000291 1,056,764.00
22 Nov 2022 0.00000294 -0.00000007 -2.33% 0.00000302 0.00000313 0.00000294 1,985,726.00
21 Nov 2022 0.00000301 0.00000007 2.38% 0.00000296 0.00000309 0.00000287 4,278,899.00
20 Nov 2022 0.00000294 0.00000018 6.52% 0.00000278 0.00000304 0.00000278 6,950,081.00
19 Nov 2022 0.00000276 0.00000002 0.73% 0.00000273 0.00000289 0.00000269 3,642,558.00
18 Nov 2022 0.00000274 -0.00000009 -3.18% 0.00000285 0.00000286 0.00000272 2,582,861.00
17 Nov 2022 0.00000283 0.00000003 1.07% 0.00000280 0.00000286 0.00000278 3,447,069.00
16 Nov 2022 0.00000280 0.00000004 1.45% 0.00000276 0.00000292 0.00000270 4,002,107.00
15 Nov 2022 0.00000276 -0.00000004 -1.43% 0.00000278 0.00000287 0.00000271 3,896,506.00
14 Nov 2022 0.00000280 0.00000010 3.70% 0.00000270 0.00000291 0.00000262 3,531,849.00
13 Nov 2022 0.00000270 -0.00000004 -1.46% 0.00000274 0.00000280 0.00000266 2,515,763.00
12 Nov 2022 0.00000274 0.00000009 3.40% 0.00000267 0.00000298 0.00000265 2,074,439.00
11 Nov 2022 0.00000265 -0.00000015 -5.36% 0.00000282 0.00000286 0.00000263 2,995,433.00
10 Nov 2022 0.00000280 -0.00000010 -3.45% 0.00000292 0.00000298 0.00000275 2,563,565.00
09 Nov 2022 0.00000290 -0.00000011 -3.65% 0.00000301 0.00000315 0.00000281 3,671,909.00
08 Nov 2022 0.00000301 0.00000012 4.15% 0.00000291 0.00000311 0.00000286 4,696,275.00
Su Consulta Reciente
GATE
KEYETH
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.

Inicie sesión en ADVFN
Regístrase ahora

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20230206 07:04:28