ADVFN Logo ADVFN

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Regístrate

¿Ya eres miembro? Iniciar sesión

Deriv

Opere Ahora

Deriv
Datos
Noticias
Herramientas
Mercados
Descubrir

Hot Features

Follow Feed

Conéctese con traders e inversores en nuestra comunidad Follow Feed.

Flujo de Opciones

Explora datos de opciones completos y utiliza filtros avanzados con Options Flow.

Monitor

Organiza y monitorea tu lista de seguimiento de acciones y activos con Monitor.
Iniciar Sesión Premium IconPremium Help Menu
S&P 500
5,022.21
0.00%
Dow Jones
37,753.31
0.00%
US Dollar vs MXN
16.9545
-0.10%
Brent Oil
86.865
-0.14%
Bitcoin
62,292.96
1.65%
Registration Strip Icon for charts Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
Regístrate
  1. Inicio
  2. Invertir
  3. Criptomonedas
  4. GATE
  5. Selfkey (Gate.io:KEYUSDT)

  6. Selfkey (Gate.io:KEYUSDT) Histórico

KEYUSDT Selfkey

0.006637
-0.000055 (-0.82%)
08:00:47 - Datos en tiempo real

KEYUSDT Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
17 Abr 2024 0.006692 -0.000119 -1.75% 0.00679 0.006873 0.00635 22,241,338.00
16 Abr 2024 0.006811 0.000099 1.47% 0.006686 0.006927 0.006377 21,078,986.00
15 Abr 2024 0.006712 -0.000195 -2.82% 0.006881 0.007408 0.006441 57,501,611.00
14 Abr 2024 0.006907 0.000584 9.24% 0.006237 0.007008 0.005982 36,104,343.00
13 Abr 2024 0.006323 -0.001 -13.66% 0.007258 0.007629 0.0053 41,864,838.00
12 Abr 2024 0.007323 -0.002233 -23.37% 0.009574 0.00982 0.007081 27,693,464.00
11 Abr 2024 0.009556 -0.000251 -2.56% 0.009771 0.010097 0.009535 20,413,527.00
10 Abr 2024 0.009807 0.000087 0.90% 0.009677 0.009955 0.009321 11,190,922.00
09 Abr 2024 0.00972 0.00007 0.73% 0.00968 0.010056 0.009541 11,298,068.00
08 Abr 2024 0.00965 0.00 0.00% 0.00969 0.010027 0.009546 19,618,741.00
07 Abr 2024 0.00965 0.000048 0.50% 0.009523 0.011738 0.009479 37,378,918.00
06 Abr 2024 0.009602 0.00055 6.08% 0.009028 0.009602 0.008971 14,489,000.00
05 Abr 2024 0.009052 -0.000514 -5.37% 0.009542 0.009577 0.008684 13,100,512.00
04 Abr 2024 0.009566 0.000516 5.70% 0.009015 0.009959 0.008705 20,679,283.00
03 Abr 2024 0.00905 0.000185 2.09% 0.008845 0.009448 0.00849 22,488,313.00
02 Abr 2024 0.008865 -0.000779 -8.08% 0.00958 0.009592 0.008591 25,182,833.00
01 Abr 2024 0.009644 -0.000381 -3.80% 0.01004 0.010267 0.009422 26,811,434.00
31 Mar 2024 0.010025 -0.000183 -1.79% 0.010205 0.010242 0.009965 13,087,886.00
30 Mar 2024 0.010208 -0.00067 -6.16% 0.010873 0.01105 0.010165 20,514,385.00
29 Mar 2024 0.010878 -0.00009 -0.82% 0.011001 0.011344 0.010534 24,120,847.00
28 Mar 2024 0.010968 0.000239 2.23% 0.010743 0.011111 0.010413 48,932,779.00
27 Mar 2024 0.010729 -0.00085 -7.34% 0.011276 0.01188 0.010619 87,252,884.00
26 Mar 2024 0.011579 0.001329 12.97% 0.010272 0.011598 0.010159 65,387,301.00
25 Mar 2024 0.01025 -0.000483 -4.50% 0.010678 0.010758 0.010241 49,860,167.00
24 Mar 2024 0.010733 0.0007 6.98% 0.010006 0.0113 0.00995 73,807,817.00
23 Mar 2024 0.010033 0.000469 4.90% 0.009585 0.01067 0.009578 61,123,819.00
22 Mar 2024 0.009564 -0.000047 -0.49% 0.00969 0.010448 0.009158 56,175,281.00
21 Mar 2024 0.009611 0.000796 9.03% 0.008837 0.009776 0.00873 47,584,099.00
20 Mar 2024 0.008815 0.000974 12.42% 0.007894 0.008851 0.007603 52,837,408.00
19 Mar 2024 0.007841 -0.000199 -2.48% 0.00806 0.008434 0.007237 64,085,859.00
18 Mar 2024 0.00804 -0.001063 -11.68% 0.009201 0.009771 0.007925 49,683,071.00
17 Mar 2024 0.009103 -0.000317 -3.37% 0.009548 0.009668 0.008591 50,026,339.00
16 Mar 2024 0.00942 -0.00337 -26.35% 0.012823 0.013322 0.00929 46,495,558.00
15 Mar 2024 0.01279 0.003429 36.63% 0.009387 0.012938 0.009111 48,098,049.00
14 Mar 2024 0.009361 -0.000206 -2.15% 0.00955 0.009733 0.008498 33,038,874.00
13 Mar 2024 0.009567 0.001089 12.85% 0.008452 0.009835 0.008442 42,277,235.00
12 Mar 2024 0.008478 -0.000037 -0.43% 0.008493 0.008696 0.00775 23,812,328.00
11 Mar 2024 0.008515 0.000095 1.13% 0.008449 0.008585 0.007998 16,634,262.00
10 Mar 2024 0.00842 -0.000281 -3.23% 0.008694 0.008805 0.00805 20,160,781.00
09 Mar 2024 0.008701 0.000212 2.50% 0.008489 0.009081 0.008402 25,451,498.00
08 Mar 2024 0.008489 -0.000211 -2.43% 0.008661 0.00883 0.008005 31,289,027.00
07 Mar 2024 0.0087 0.000985 12.77% 0.007721 0.008943 0.007678 40,933,722.00
06 Mar 2024 0.007715 0.000498 6.90% 0.007218 0.007779 0.006939 29,195,250.00
05 Mar 2024 0.007217 -0.001052 -12.72% 0.008247 0.008709 0.006752 37,540,504.00
04 Mar 2024 0.008269 0.000472 6.05% 0.007825 0.008528 0.007723 21,437,657.00
03 Mar 2024 0.007797 -0.000286 -3.54% 0.008102 0.00815 0.007467 16,738,540.00
02 Mar 2024 0.008083 -0.000148 -1.80% 0.008284 0.008308 0.007858 13,210,231.00
01 Mar 2024 0.008231 0.000523 6.79% 0.0077 0.008384 0.0077 18,212,896.00
29 Feb 2024 0.007708 0.000152 2.01% 0.007631 0.008117 0.007475 19,828,000.00
28 Feb 2024 0.007556 0.000128 1.72% 0.007532 0.008349 0.007344 27,869,437.00
27 Feb 2024 0.007428 -0.000203 -2.66% 0.007622 0.00771 0.007269 17,408,776.00
26 Feb 2024 0.007631 0.000411 5.69% 0.007236 0.007891 0.007223 26,509,652.00
25 Feb 2024 0.00722 0.000085 1.19% 0.007134 0.00732 0.00705 15,071,725.00
24 Feb 2024 0.007135 -0.000034 -0.47% 0.00722 0.007431 0.007064 16,754,060.00
23 Feb 2024 0.007169 -0.000141 -1.93% 0.007351 0.007655 0.006911 33,265,398.00
22 Feb 2024 0.00731 0.00053 7.82% 0.006843 0.00799 0.006677 35,125,806.00
21 Feb 2024 0.00678 0.00005 0.74% 0.006714 0.006842 0.00637 23,100,817.00
20 Feb 2024 0.00673 -0.000203 -2.93% 0.006937 0.007377 0.00647 28,047,748.00
19 Feb 2024 0.006933 -0.000347 -4.77% 0.007248 0.007418 0.006803 21,804,448.00
18 Feb 2024 0.00728 0.000038 0.52% 0.007228 0.007722 0.007036 22,872,652.00
17 Feb 2024 0.007242 0.000035 0.49% 0.007127 0.007378 0.006833 19,085,669.00
16 Feb 2024 0.007207 -0.000129 -1.76% 0.007366 0.007543 0.006765 29,495,809.00
15 Feb 2024 0.007336 -0.000136 -1.82% 0.007511 0.00818 0.00721 30,414,403.00
14 Feb 2024 0.007472 0.000787 11.77% 0.00659 0.00927 0.006556 31,434,486.00
13 Feb 2024 0.006685 0.001036 18.34% 0.005655 0.006756 0.00562 27,231,522.00
12 Feb 2024 0.005649 0.000201 3.69% 0.005457 0.005743 0.005344 11,266,877.00
11 Feb 2024 0.005448 -0.000115 -2.07% 0.005531 0.005627 0.005426 5,969,685.00
10 Feb 2024 0.005563 0.000057 1.04% 0.005512 0.005594 0.00539 9,027,018.00
09 Feb 2024 0.005506 0.000116 2.15% 0.005392 0.005521 0.005357 5,922,627.00
08 Feb 2024 0.00539 0.000056 1.05% 0.005339 0.005453 0.005322 4,753,152.00
07 Feb 2024 0.005334 0.000151 2.91% 0.005183 0.005375 0.005183 7,421,697.00
06 Feb 2024 0.005183 0.000052 1.01% 0.005152 0.00525 0.005139 3,226,661.00
05 Feb 2024 0.005131 0.000026 0.51% 0.005103 0.0052 0.00502 4,357,726.00
04 Feb 2024 0.005105 -0.000127 -2.43% 0.005238 0.00524 0.00509 2,895,395.00
03 Feb 2024 0.005232 -0.000049 -0.93% 0.005307 0.005388 0.00522 6,317,888.00
02 Feb 2024 0.005281 0.000014 0.27% 0.005261 0.005331 0.005164 4,109,233.00
01 Feb 2024 0.005267 0.000137 2.67% 0.005127 0.00533 0.005022 7,959,776.00
31 Ene 2024 0.00513 -0.000094 -1.80% 0.005235 0.005255 0.00503 4,762,460.00
30 Ene 2024 0.005224 -0.000013 -0.25% 0.005221 0.005352 0.005193 12,555,094.00
29 Ene 2024 0.005237 0.000135 2.65% 0.005101 0.005248 0.005082 4,968,361.00
28 Ene 2024 0.005102 -0.000129 -2.47% 0.005236 0.005287 0.00503 3,490,213.00
27 Ene 2024 0.005231 0.000064 1.24% 0.005186 0.005235 0.005093 2,093,819.00
26 Ene 2024 0.005167 0.000166 3.32% 0.00499 0.005239 0.004942 6,688,416.00
25 Ene 2024 0.005001 0.000064 1.30% 0.004932 0.005041 0.004815 3,073,283.00
24 Ene 2024 0.004937 0.000134 2.79% 0.004822 0.004958 0.00474 3,517,644.00
23 Ene 2024 0.004803 -0.000118 -2.40% 0.004941 0.005031 0.004602 8,553,182.00
22 Ene 2024 0.004921 -0.000336 -6.39% 0.005253 0.005271 0.004865 9,594,943.00
21 Ene 2024 0.005257 -0.000024 -0.45% 0.005283 0.005355 0.005229 6,702,204.00
20 Ene 2024 0.005281 0.000017 0.32% 0.005204 0.005309 0.005113 18,014,468.00
19 Ene 2024 0.005264 -0.000036 -0.68% 0.005284 0.005294 0.00482 8,323,677.00

Su Consulta Reciente

GATE
KEYUSDT
Selfkey
Delayed Upgrade Clock
ADVFN Logo

México
Empresa
Negocios
Popular
Obtener la aplicación

Soporte: (55) 4170 8128 | soporte@advfn.mx

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

© 2024 ADVFN PLC - Todos los derechos reservados