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 |