Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
KEYETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Abr 2024 | 0.00000229 | 0.00000006 | 2.69% | 0.00000224 | 0.00000232 | 0.00000219 | 1,256,815.00 |
| 24 Abr 2024 | 0.00000223 | -0.00000009 | -3.88% | 0.00000232 | 0.00000235 | 0.00000223 | 1,375,464.00 |
| 23 Abr 2024 | 0.00000232 | -0.00000004 | -1.69% | 0.00000236 | 0.00000238 | 0.00000231 | 1,398,089.00 |
| 22 Abr 2024 | 0.00000236 | -0.00000002 | -0.84% | 0.00000238 | 0.00000241 | 0.00000235 | 1,303,208.00 |
| 21 Abr 2024 | 0.00000238 | -0.00000003 | -1.24% | 0.00000240 | 0.00000241 | 0.00000234 | 1,360,476.00 |
| 20 Abr 2024 | 0.00000241 | 0.00000017 | 7.59% | 0.00000226 | 0.00000248 | 0.00000225 | 1,894,658.00 |
| 19 Abr 2024 | 0.00000224 | -0.00000002 | -0.88% | 0.00000226 | 0.00000237 | 0.00000215 | 1,705,719.00 |
| 18 Abr 2024 | 0.00000226 | 0.00000002 | 0.89% | 0.00000225 | 0.00000230 | 0.00000217 | 1,790,278.00 |
| 17 Abr 2024 | 0.00000224 | 0.00000004 | 1.82% | 0.00000220 | 0.00000227 | 0.00000213 | 1,609,487.00 |
| 16 Abr 2024 | 0.00000220 | 0.00000004 | 1.85% | 0.00000215 | 0.00000223 | 0.00000212 | 1,490,550.00 |
| 15 Abr 2024 | 0.00000216 | -0.00000003 | -1.37% | 0.00000217 | 0.00000230 | 0.00000210 | 1,745,331.00 |
| 14 Abr 2024 | 0.00000219 | 0.00000011 | 5.29% | 0.00000207 | 0.00000223 | 0.00000203 | 1,715,133.00 |
| 13 Abr 2024 | 0.00000208 | -0.00000018 | -7.96% | 0.00000224 | 0.00000232 | 0.00000192 | 2,549,549.00 |
| 12 Abr 2024 | 0.00000226 | -0.00000046 | -16.91% | 0.00000273 | 0.00000280 | 0.00000222 | 2,061,575.00 |
| 11 Abr 2024 | 0.00000272 | -0.00000004 | -1.45% | 0.00000276 | 0.00000281 | 0.00000270 | 1,253,718.00 |
| 10 Abr 2024 | 0.00000276 | -0.00000002 | -0.72% | 0.00000276 | 0.00000282 | 0.00000267 | 1,125,299.00 |
| 09 Abr 2024 | 0.00000278 | 0.00000017 | 6.51% | 0.00000261 | 0.00000286 | 0.00000261 | 1,064,872.00 |
| 08 Abr 2024 | 0.00000261 | -0.00000020 | -7.12% | 0.00000280 | 0.00000282 | 0.00000260 | 1,085,584.00 |
| 07 Abr 2024 | 0.00000281 | -0.00000002 | -0.71% | 0.00000283 | 0.00000346 | 0.00000279 | 1,585,837.00 |
| 06 Abr 2024 | 0.00000283 | 0.00000011 | 4.04% | 0.00000271 | 0.00000284 | 0.00000270 | 1,170,896.00 |
| 05 Abr 2024 | 0.00000272 | -0.00000015 | -5.23% | 0.00000286 | 0.00000289 | 0.00000269 | 1,086,683.00 |
| 04 Abr 2024 | 0.00000287 | 0.00000014 | 5.13% | 0.00000272 | 0.00000295 | 0.00000268 | 1,109,492.00 |
| 03 Abr 2024 | 0.00000273 | 0.00000003 | 1.11% | 0.00000269 | 0.00000282 | 0.00000264 | 1,264,245.00 |
| 02 Abr 2024 | 0.00000270 | -0.00000004 | -1.46% | 0.00000273 | 0.00000274 | 0.00000260 | 1,167,462.00 |
| 01 Abr 2024 | 0.00000274 | -0.00000001 | -0.36% | 0.00000274 | 0.00000286 | 0.00000268 | 1,060,972.00 |
| 31 Mar 2024 | 0.00000275 | -0.00000016 | -5.50% | 0.00000290 | 0.00000290 | 0.00000274 | 969,412.00 |
| 30 Mar 2024 | 0.00000291 | -0.00000018 | -5.83% | 0.00000309 | 0.00000315 | 0.00000290 | 972,360.00 |
| 29 Mar 2024 | 0.00000309 | 0.00000002 | 0.65% | 0.00000308 | 0.00000320 | 0.00000298 | 1,172,408.00 |
| 28 Mar 2024 | 0.00000307 | 0.00 | 0.00% | 0.00000306 | 0.00000312 | 0.00000297 | 1,474,765.00 |
| 27 Mar 2024 | 0.00000307 | -0.00000015 | -4.66% | 0.00000320 | 0.00000336 | 0.00000303 | 1,575,741.00 |
| 26 Mar 2024 | 0.00000322 | 0.00000037 | 12.98% | 0.00000286 | 0.00000322 | 0.00000282 | 1,649,401.00 |
| 25 Mar 2024 | 0.00000285 | -0.00000025 | -8.06% | 0.00000310 | 0.00000313 | 0.00000284 | 1,510,427.00 |
| 24 Mar 2024 | 0.00000310 | 0.00000012 | 4.03% | 0.00000300 | 0.00000336 | 0.00000299 | 1,937,213.00 |
| 23 Mar 2024 | 0.00000298 | 0.00000010 | 3.47% | 0.00000288 | 0.00000317 | 0.00000287 | 1,670,090.00 |
| 22 Mar 2024 | 0.00000288 | 0.00000014 | 5.11% | 0.00000276 | 0.00000303 | 0.00000268 | 2,281,644.00 |
| 21 Mar 2024 | 0.00000274 | 0.00000023 | 9.16% | 0.00000250 | 0.00000281 | 0.00000249 | 2,460,323.00 |
| 20 Mar 2024 | 0.00000251 | 0.00000004 | 1.62% | 0.00000248 | 0.00000255 | 0.00000238 | 2,025,107.00 |
| 19 Mar 2024 | 0.00000247 | 0.00000020 | 8.81% | 0.00000229 | 0.00000259 | 0.00000214 | 3,272,490.00 |
| 18 Mar 2024 | 0.00000227 | -0.00000024 | -9.56% | 0.00000252 | 0.00000274 | 0.00000226 | 3,080,036.00 |
| 17 Mar 2024 | 0.00000251 | -0.00000016 | -5.99% | 0.00000270 | 0.00000270 | 0.00000250 | 2,977,630.00 |
| 16 Mar 2024 | 0.00000267 | -0.00000072 | -21.24% | 0.00000344 | 0.00000358 | 0.00000260 | 3,927,696.00 |
| 15 Mar 2024 | 0.00000339 | 0.00000098 | 40.66% | 0.00000241 | 0.00000350 | 0.00000241 | 4,203,139.00 |
| 14 Mar 2024 | 0.00000241 | 0.00000001 | 0.42% | 0.00000238 | 0.00000244 | 0.00000229 | 2,409,120.00 |
| 13 Mar 2024 | 0.00000240 | 0.00000027 | 12.68% | 0.00000212 | 0.00000245 | 0.00000212 | 2,850,579.00 |
| 12 Mar 2024 | 0.00000213 | 0.00000004 | 1.91% | 0.00000209 | 0.00000214 | 0.00000202 | 2,242,546.00 |
| 11 Mar 2024 | 0.00000209 | -0.00000007 | -3.24% | 0.00000217 | 0.00000218 | 0.00000203 | 2,175,480.00 |
| 10 Mar 2024 | 0.00000216 | -0.00000006 | -2.70% | 0.00000223 | 0.00000223 | 0.00000208 | 2,141,501.00 |
| 09 Mar 2024 | 0.00000222 | 0.00000003 | 1.37% | 0.00000218 | 0.00000230 | 0.00000215 | 2,362,997.00 |
| 08 Mar 2024 | 0.00000219 | -0.00000006 | -2.67% | 0.00000224 | 0.00000227 | 0.00000205 | 2,025,935.00 |
| 07 Mar 2024 | 0.00000225 | 0.00000022 | 10.84% | 0.00000202 | 0.00000229 | 0.00000200 | 2,371,980.00 |
| 06 Mar 2024 | 0.00000203 | 0.00000001 | 0.50% | 0.00000202 | 0.00000203 | 0.00000192 | 2,322,551.00 |
| 05 Mar 2024 | 0.00000202 | -0.00000025 | -11.01% | 0.00000229 | 0.00000236 | 0.00000198 | 2,671,684.00 |
| 04 Mar 2024 | 0.00000227 | 0.00000003 | 1.34% | 0.00000224 | 0.00000243 | 0.00000222 | 2,518,817.00 |
| 03 Mar 2024 | 0.00000224 | -0.00000012 | -5.08% | 0.00000236 | 0.00000237 | 0.00000219 | 2,435,074.00 |
| 02 Mar 2024 | 0.00000236 | -0.00000004 | -1.67% | 0.00000241 | 0.00000241 | 0.00000230 | 2,042,047.00 |
| 01 Mar 2024 | 0.00000240 | 0.00000010 | 4.35% | 0.00000230 | 0.00000244 | 0.00000226 | 2,045,215.00 |
| 29 Feb 2024 | 0.00000230 | 0.00000003 | 1.32% | 0.00000227 | 0.00000237 | 0.00000220 | 2,150,413.00 |
| 28 Feb 2024 | 0.00000227 | -0.00000001 | -0.44% | 0.00000229 | 0.00000259 | 0.00000213 | 2,788,713.00 |
| 27 Feb 2024 | 0.00000228 | -0.00000012 | -5.00% | 0.00000240 | 0.00000240 | 0.00000226 | 2,353,991.00 |
| 26 Feb 2024 | 0.00000240 | 0.00000009 | 3.90% | 0.00000232 | 0.00000259 | 0.00000232 | 2,315,218.00 |
| 25 Feb 2024 | 0.00000231 | -0.00000007 | -2.94% | 0.00000238 | 0.00000240 | 0.00000230 | 2,198,322.00 |
| 24 Feb 2024 | 0.00000238 | -0.00000007 | -2.86% | 0.00000246 | 0.00000249 | 0.00000238 | 2,120,057.00 |
| 23 Feb 2024 | 0.00000245 | 0.00 | 0.00% | 0.00000247 | 0.00000259 | 0.00000238 | 2,136,613.00 |
| 22 Feb 2024 | 0.00000245 | 0.00000015 | 6.52% | 0.00000231 | 0.00000268 | 0.00000227 | 2,351,054.00 |
| 21 Feb 2024 | 0.00000230 | 0.00000006 | 2.68% | 0.00000223 | 0.00000237 | 0.00000219 | 1,924,009.00 |
| 20 Feb 2024 | 0.00000224 | -0.00000010 | -4.27% | 0.00000236 | 0.00000257 | 0.00000222 | 2,386,047.00 |
| 19 Feb 2024 | 0.00000234 | -0.00000019 | -7.51% | 0.00000252 | 0.00000255 | 0.00000232 | 2,528,936.00 |
| 18 Feb 2024 | 0.00000253 | -0.00000007 | -2.69% | 0.00000258 | 0.00000272 | 0.00000247 | 2,338,714.00 |
| 17 Feb 2024 | 0.00000260 | 0.00000007 | 2.77% | 0.00000254 | 0.00000268 | 0.00000250 | 2,534,938.00 |
| 16 Feb 2024 | 0.00000253 | -0.00000007 | -2.69% | 0.00000260 | 0.00000274 | 0.00000243 | 2,606,539.00 |
| 15 Feb 2024 | 0.00000260 | -0.00000009 | -3.35% | 0.00000270 | 0.00000289 | 0.00000256 | 2,632,607.00 |
| 14 Feb 2024 | 0.00000269 | 0.00000020 | 8.03% | 0.00000249 | 0.00000339 | 0.00000248 | 2,793,314.00 |
| 13 Feb 2024 | 0.00000249 | 0.00000036 | 16.90% | 0.00000213 | 0.00000256 | 0.00000210 | 2,865,152.00 |
| 12 Feb 2024 | 0.00000213 | -0.00000005 | -2.29% | 0.00000217 | 0.00000224 | 0.00000212 | 2,772,398.00 |
| 11 Feb 2024 | 0.00000218 | -0.00000002 | -0.91% | 0.00000220 | 0.00000223 | 0.00000216 | 2,586,456.00 |
| 10 Feb 2024 | 0.00000220 | 0.00 | 0.00% | 0.00000221 | 0.00000223 | 0.00000218 | 2,661,777.00 |
| 09 Feb 2024 | 0.00000220 | -0.00000003 | -1.35% | 0.00000222 | 0.00000223 | 0.00000217 | 2,627,717.00 |
| 08 Feb 2024 | 0.00000223 | 0.00000004 | 1.83% | 0.00000220 | 0.00000224 | 0.00000219 | 2,683,214.00 |
| 07 Feb 2024 | 0.00000219 | 0.00000001 | 0.46% | 0.00000218 | 0.00000224 | 0.00000217 | 2,804,481.00 |
| 06 Feb 2024 | 0.00000218 | -0.00000005 | -2.24% | 0.00000224 | 0.00000227 | 0.00000217 | 2,732,372.00 |
| 05 Feb 2024 | 0.00000223 | 0.00 | 0.00% | 0.00000223 | 0.00000224 | 0.00000220 | 2,789,279.00 |
| 04 Feb 2024 | 0.00000223 | -0.00000004 | -1.76% | 0.00000227 | 0.00000227 | 0.00000222 | 2,649,368.00 |
| 03 Feb 2024 | 0.00000227 | -0.00000002 | -0.87% | 0.00000229 | 0.00000231 | 0.00000226 | 2,776,738.00 |
| 02 Feb 2024 | 0.00000229 | 0.00000001 | 0.44% | 0.00000228 | 0.00000231 | 0.00000223 | 2,620,570.00 |
| 01 Feb 2024 | 0.00000228 | 0.00000005 | 2.24% | 0.00000224 | 0.00000231 | 0.00000221 | 2,753,995.00 |
| 31 Ene 2024 | 0.00000223 | 0.00000001 | 0.45% | 0.00000223 | 0.00000225 | 0.00000219 | 2,864,461.00 |
| 30 Ene 2024 | 0.00000222 | -0.00000004 | -1.77% | 0.00000226 | 0.00000230 | 0.00000222 | 2,898,864.00 |
| 29 Ene 2024 | 0.00000226 | 0.00000001 | 0.44% | 0.00000225 | 0.00000231 | 0.00000225 | 2,800,284.00 |
| 28 Ene 2024 | 0.00000225 | -0.00000005 | -2.17% | 0.00000230 | 0.00000232 | 0.00000224 | 2,754,312.00 |
| 27 Ene 2024 | 0.00000230 | 0.00000002 | 0.88% | 0.00000228 | 0.00000231 | 0.00000225 | 2,855,965.00 |
