Mas Datos Histórico Keep3rV1 - KP3RETH | ADVFN

US Dollar vs MXN

Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.

Regístrate

Inicio
Invertir
Criptomonedas
GATE
Keep3rV1 (Gate.io:KP3RETH)
Keep3rV1 (Gate.io:KP3RETH) Histórico

KP3RETH Precios Históricos

Fecha	Anterior	Variación	Variación (%)	Apertura	Máximo	Mínimo	Volumen
16 May 2024	0.0249	-0.0011	-4.23%	0.0259	0.0261	0.0245	82.00
15 May 2024	0.026	-0.0014	-5.11%	0.0278	0.0299	0.0256	67.00
14 May 2024	0.0274	0.0044	19.13%	0.023	0.0319	0.0227	111.00
13 May 2024	0.023	-0.001	-4.17%	0.024	0.0269	0.023	92.00
12 May 2024	0.024	0.0002	0.84%	0.0237	0.0245	0.0236	108.00
11 May 2024	0.0238	0.0001	0.42%	0.0236	0.0244	0.0235	105.00
10 May 2024	0.0237	0.0004	1.72%	0.0235	0.024	0.0235	117.00
09 May 2024	0.0233	-0.0009	-3.72%	0.0242	0.0244	0.0232	86.00
08 May 2024	0.0242	-0.0005	-2.02%	0.0238	0.0248	0.0232	58.00
07 May 2024	0.0247	0.001	4.22%	0.0235	0.0247	0.0235	12.00
06 May 2024	0.0237	0.0002	0.85%	0.0234	0.024	0.0233	82.00
05 May 2024	0.0235	-0.0005	-2.08%	0.0239	0.0241	0.0232	112.00
04 May 2024	0.024	0.0002	0.84%	0.0239	0.024	0.0232	102.00
03 May 2024	0.0238	0.0003	1.28%	0.0234	0.0249	0.0232	98.00
02 May 2024	0.0235	0.0009	3.98%	0.0226	0.024	0.0224	136.00
01 May 2024	0.0226	0.0001	0.44%	0.0224	0.0228	0.0221	126.00
30 Abr 2024	0.0225	0.00	0.00%	0.0226	0.0229	0.022	120.00
29 Abr 2024	0.0225	0.0001	0.45%	0.0223	0.0233	0.0222	125.00
28 Abr 2024	0.0224	-0.0006	-2.61%	0.023	0.0232	0.0221	108.00
27 Abr 2024	0.023	-0.0003	-1.29%	0.0233	0.024	0.0228	113.00
26 Abr 2024	0.0233	-0.0003	-1.27%	0.0237	0.0238	0.0232	112.00
25 Abr 2024	0.0236	-0.0018	-7.09%	0.0254	0.0254	0.0233	95.00
24 Abr 2024	0.0254	-0.0013	-4.87%	0.0267	0.0268	0.0253	67.00
23 Abr 2024	0.0267	-0.0004	-1.48%	0.0272	0.0273	0.0266	96.00
22 Abr 2024	0.0271	0.0003	1.12%	0.0268	0.0276	0.0266	100.00
21 Abr 2024	0.0268	-0.0015	-5.30%	0.0282	0.0282	0.0265	88.00
20 Abr 2024	0.0283	0.0026	10.12%	0.0256	0.0289	0.0256	93.00
19 Abr 2024	0.0257	-0.0002	-0.77%	0.0259	0.0261	0.0256	112.00
18 Abr 2024	0.0259	-0.0004	-1.52%	0.0262	0.0265	0.0257	104.00
17 Abr 2024	0.0263	0.0002	0.77%	0.0261	0.0265	0.0253	101.00
16 Abr 2024	0.0261	0.0001	0.38%	0.0261	0.0264	0.0255	101.00
15 Abr 2024	0.026	-0.0004	-1.52%	0.0263	0.0276	0.0259	86.00
14 Abr 2024	0.0264	-0.0004	-1.49%	0.0269	0.0292	0.026	72.00
13 Abr 2024	0.0268	-0.0009	-3.25%	0.0274	0.0275	0.0231	52.00
12 Abr 2024	0.0277	0.0005	1.84%	0.0272	0.0283	0.0259	47.00
11 Abr 2024	0.0272	-0.0011	-3.89%	0.0284	0.0287	0.0271	34.00
10 Abr 2024	0.0283	-0.0005	-1.74%	0.0287	0.0309	0.0281	38.00
09 Abr 2024	0.0288	0.0019	7.06%	0.0269	0.0294	0.0267	40.00
08 Abr 2024	0.0269	-0.0043	-13.78%	0.0313	0.0322	0.0266	68.00
07 Abr 2024	0.0312	0.0042	15.56%	0.027	0.0358	0.0267	80.00
06 Abr 2024	0.027	0.0001	0.37%	0.0268	0.0275	0.0267	91.00
05 Abr 2024	0.0269	-0.0016	-5.61%	0.0286	0.029	0.0268	87.00
04 Abr 2024	0.0285	-0.0012	-4.04%	0.0298	0.030	0.028	77.00
03 Abr 2024	0.0297	0.0021	7.61%	0.0277	0.0303	0.0272	75.00
02 Abr 2024	0.0276	-0.001	-3.50%	0.0286	0.0287	0.0273	61.00
01 Abr 2024	0.0286	-0.0016	-5.30%	0.0301	0.0309	0.0284	46.00
31 Mar 2024	0.0302	-0.0054	-15.17%	0.0348	0.0361	0.0294	41.00
30 Mar 2024	0.0356	0.0086	31.85%	0.027	0.0362	0.0269	51.00
29 Mar 2024	0.027	-0.0008	-2.88%	0.0276	0.0286	0.0269	52.00
28 Mar 2024	0.0278	0.0007	2.58%	0.0272	0.0282	0.0269	69.00
27 Mar 2024	0.0271	-0.0006	-2.17%	0.0275	0.0281	0.0266	86.00
26 Mar 2024	0.0277	-0.0016	-5.46%	0.0298	0.0304	0.0269	89.00
25 Mar 2024	0.0293	0.0046	18.62%	0.0248	0.0325	0.0243	36.00
24 Mar 2024	0.0247	0.0001	0.41%	0.0247	0.0253	0.0244	26.00
23 Mar 2024	0.0246	-0.0019	-7.17%	0.0261	0.0266	0.0246	39.00
22 Mar 2024	0.0265	0.0047	21.56%	0.0219	0.0277	0.0219	63.00
21 Mar 2024	0.0218	-0.0009	-3.96%	0.0227	0.0227	0.0216	48.00
20 Mar 2024	0.0227	-0.0011	-4.62%	0.0241	0.0241	0.0218	59.00
19 Mar 2024	0.0238	0.0003	1.28%	0.0235	0.0243	0.023	83.00
18 Mar 2024	0.0235	0.0003	1.29%	0.0233	0.024	0.0231	87.00
17 Mar 2024	0.0232	0.0001	0.43%	0.0231	0.0238	0.0228	80.00
16 Mar 2024	0.0231	-0.0008	-3.35%	0.024	0.0245	0.0226	85.00
15 Mar 2024	0.0239	-0.0007	-2.85%	0.0246	0.0246	0.0232	92.00
14 Mar 2024	0.0246	-0.0005	-1.99%	0.0251	0.0252	0.024	81.00
13 Mar 2024	0.0251	0.0005	2.03%	0.0245	0.0252	0.024	67.00
12 Mar 2024	0.0246	0.0015	6.49%	0.0231	0.0254	0.0229	80.00
11 Mar 2024	0.0231	-0.0001	-0.43%	0.0231	0.0238	0.0227	51.00
10 Mar 2024	0.0232	-0.0005	-2.11%	0.0238	0.0238	0.023	22.00
09 Mar 2024	0.0237	0.0006	2.60%	0.0234	0.0246	0.0231	57.00
08 Mar 2024	0.0231	0.0002	0.87%	0.023	0.0234	0.0222	72.00
07 Mar 2024	0.0229	0.0002	0.88%	0.0226	0.0232	0.0223	77.00
06 Mar 2024	0.0227	-0.0005	-2.16%	0.0232	0.0232	0.0217	73.00
05 Mar 2024	0.0232	-0.001	-4.13%	0.0242	0.025	0.023	95.00
04 Mar 2024	0.0242	-0.0014	-5.47%	0.0257	0.0258	0.0241	102.00
03 Mar 2024	0.0256	-0.0002	-0.78%	0.0258	0.0276	0.0253	94.00
02 Mar 2024	0.0258	0.0021	8.86%	0.0238	0.0258	0.0234	85.00
01 Mar 2024	0.0237	0.0003	1.28%	0.0234	0.0237	0.0232	62.00
29 Feb 2024	0.0234	-0.0003	-1.27%	0.0236	0.0238	0.023	67.00
28 Feb 2024	0.0237	-0.0003	-1.25%	0.0241	0.0243	0.0231	80.00
27 Feb 2024	0.024	-0.0003	-1.23%	0.0242	0.0246	0.0237	89.00
26 Feb 2024	0.0243	-0.0005	-2.02%	0.0248	0.0248	0.024	59.00
25 Feb 2024	0.0248	-0.0006	-2.36%	0.0255	0.0261	0.0247	61.00
24 Feb 2024	0.0254	0.0004	1.60%	0.0251	0.0257	0.0248	53.00
23 Feb 2024	0.025	0.0004	1.63%	0.0247	0.0252	0.0233	54.00
22 Feb 2024	0.0246	-0.0002	-0.81%	0.0247	0.0249	0.0244	37.00
21 Feb 2024	0.0248	-0.0003	-1.20%	0.0251	0.0251	0.0245	55.00
20 Feb 2024	0.0251	-0.0012	-4.56%	0.0262	0.0262	0.0249	54.00
19 Feb 2024	0.0263	-0.0009	-3.31%	0.0272	0.0273	0.026	54.00
18 Feb 2024	0.0272	-0.0007	-2.51%	0.028	0.0281	0.0272	59.00
17 Feb 2024	0.0279	0.0007	2.57%	0.0272	0.0285	0.0271	66.00

Silverstone 55s

Vontobel Financial Produ...

Vanguard S&p 500 Ucits Etf

Delayed Upgrade Clock

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

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