Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
KEYUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 0.00678 | -0.00044 | -6.09% | 0.007193 | 0.007253 | 0.006716 | 2,035,490.00 |
| 09 May 2024 | 0.00722 | 0.000243 | 3.48% | 0.007006 | 0.00722 | 0.006869 | 1,641,061.00 |
| 08 May 2024 | 0.006977 | -0.00027 | -3.73% | 0.007198 | 0.007251 | 0.006938 | 1,536,531.00 |
| 07 May 2024 | 0.007247 | -0.000025 | -0.34% | 0.007265 | 0.007661 | 0.007162 | 1,299,275.00 |
| 06 May 2024 | 0.007272 | -0.000126 | -1.70% | 0.007402 | 0.007806 | 0.007236 | 2,379,696.00 |
| 05 May 2024 | 0.007398 | 0.000309 | 4.36% | 0.007055 | 0.007524 | 0.006894 | 1,620,102.00 |
| 04 May 2024 | 0.007089 | -0.000072 | -1.01% | 0.007152 | 0.007199 | 0.007005 | 1,016,979.00 |
| 03 May 2024 | 0.007161 | 0.000265 | 3.84% | 0.006845 | 0.00726 | 0.00677 | 1,279,147.00 |
| 02 May 2024 | 0.006896 | 0.000301 | 4.56% | 0.006493 | 0.007122 | 0.006379 | 2,988,472.00 |
| 01 May 2024 | 0.006595 | 0.000191 | 2.98% | 0.006421 | 0.006614 | 0.006099 | 963,927.00 |
| 30 Abr 2024 | 0.006404 | -0.000453 | -6.61% | 0.006953 | 0.006953 | 0.006267 | 2,158,501.00 |
| 29 Abr 2024 | 0.006857 | -0.000132 | -1.89% | 0.007002 | 0.007054 | 0.006718 | 908,327.00 |
| 28 Abr 2024 | 0.006989 | -0.000135 | -1.90% | 0.007256 | 0.007492 | 0.006989 | 944,291.00 |
| 27 Abr 2024 | 0.007124 | 0.000167 | 2.40% | 0.006996 | 0.007285 | 0.006767 | 1,745,779.00 |
| 26 Abr 2024 | 0.006957 | -0.000194 | -2.71% | 0.007166 | 0.007209 | 0.006955 | 1,379,874.00 |
| 25 Abr 2024 | 0.007151 | -0.000012 | -0.17% | 0.007113 | 0.007318 | 0.006836 | 742,364.00 |
| 24 Abr 2024 | 0.007163 | -0.000295 | -3.96% | 0.007543 | 0.007711 | 0.007077 | 2,365,994.00 |
| 23 Abr 2024 | 0.007458 | -0.000149 | -1.96% | 0.007591 | 0.007634 | 0.007415 | 600,856.00 |
| 22 Abr 2024 | 0.007607 | 0.000085 | 1.13% | 0.007593 | 0.007737 | 0.007497 | 2,686,055.00 |
| 21 Abr 2024 | 0.007522 | -0.000063 | -0.83% | 0.007516 | 0.007655 | 0.007329 | 1,327,678.00 |
| 20 Abr 2024 | 0.007585 | 0.000749 | 10.96% | 0.006977 | 0.007812 | 0.006923 | 2,201,314.00 |
| 19 Abr 2024 | 0.006836 | -0.000185 | -2.63% | 0.006934 | 0.007365 | 0.006267 | 2,159,093.00 |
| 18 Abr 2024 | 0.007021 | 0.000269 | 3.98% | 0.006715 | 0.007144 | 0.006477 | 2,178,207.00 |
| 17 Abr 2024 | 0.006752 | -0.000106 | -1.55% | 0.006763 | 0.006887 | 0.006377 | 2,183,203.00 |
| 16 Abr 2024 | 0.006858 | 0.00012 | 1.78% | 0.006645 | 0.006923 | 0.006488 | 2,961,108.00 |
| 15 Abr 2024 | 0.006738 | -0.000201 | -2.90% | 0.006878 | 0.00748 | 0.006488 | 1,289,771.00 |
| 14 Abr 2024 | 0.006939 | 0.000587 | 9.24% | 0.006249 | 0.007018 | 0.006039 | 5,072,018.00 |
| 13 Abr 2024 | 0.006352 | -0.001011 | -13.73% | 0.007178 | 0.007613 | 0.00548 | 6,901,790.00 |
| 12 Abr 2024 | 0.007363 | -0.002218 | -23.15% | 0.009698 | 0.009806 | 0.007 | 9,119,549.00 |
| 11 Abr 2024 | 0.009581 | -0.000385 | -3.86% | 0.009771 | 0.010154 | 0.009536 | 1,250,876.00 |
| 10 Abr 2024 | 0.009966 | 0.000195 | 2.00% | 0.0097 | 0.009995 | 0.009193 | 1,496,901.00 |
| 09 Abr 2024 | 0.009771 | 0.000077 | 0.79% | 0.009671 | 0.010064 | 0.009429 | 1,544,777.00 |
| 08 Abr 2024 | 0.009694 | 0.000053 | 0.55% | 0.009657 | 0.010008 | 0.009553 | 2,445,663.00 |
| 07 Abr 2024 | 0.009641 | 0.000056 | 0.58% | 0.009548 | 0.011758 | 0.009542 | 13,563,167.00 |
| 06 Abr 2024 | 0.009585 | 0.000505 | 5.56% | 0.009029 | 0.009609 | 0.009006 | 1,360,675.00 |
| 05 Abr 2024 | 0.00908 | -0.00045 | -4.72% | 0.009473 | 0.009473 | 0.008734 | 544,694.00 |
| 04 Abr 2024 | 0.00953 | 0.000459 | 5.06% | 0.009028 | 0.010025 | 0.008796 | 2,715,661.00 |
| 03 Abr 2024 | 0.009071 | 0.000147 | 1.65% | 0.0088 | 0.009455 | 0.008546 | 10,738,151.00 |
| 02 Abr 2024 | 0.008924 | -0.000752 | -7.77% | 0.0096 | 0.0096 | 0.00865 | 16,217,120.00 |
| 01 Abr 2024 | 0.009676 | -0.000386 | -3.84% | 0.010005 | 0.010227 | 0.009332 | 4,905,624.00 |
| 31 Mar 2024 | 0.010062 | -0.000176 | -1.72% | 0.010168 | 0.010227 | 0.009993 | 2,441,180.00 |
| 30 Mar 2024 | 0.010238 | -0.000674 | -6.18% | 0.010895 | 0.011013 | 0.010194 | 989,017.00 |
| 29 Mar 2024 | 0.010912 | -0.000086 | -0.78% | 0.011042 | 0.011382 | 0.010603 | 2,232,510.00 |
| 28 Mar 2024 | 0.010998 | 0.000275 | 2.56% | 0.01073 | 0.011087 | 0.0105 | 1,919,557.00 |
| 27 Mar 2024 | 0.010723 | -0.000821 | -7.11% | 0.011679 | 0.012202 | 0.010656 | 6,616,738.00 |
| 26 Mar 2024 | 0.011544 | 0.00117 | 11.28% | 0.010297 | 0.011777 | 0.010089 | 4,614,477.00 |
| 25 Mar 2024 | 0.010374 | -0.000367 | -3.42% | 0.010663 | 0.01074 | 0.010266 | 5,456,809.00 |
| 24 Mar 2024 | 0.010741 | 0.000707 | 7.05% | 0.010038 | 0.01128 | 0.009988 | 8,597,565.00 |
| 23 Mar 2024 | 0.010034 | 0.000494 | 5.18% | 0.009641 | 0.010752 | 0.009593 | 7,084,307.00 |
| 22 Mar 2024 | 0.00954 | -0.000084 | -0.87% | 0.009686 | 0.01077 | 0.009163 | 6,292,995.00 |
| 21 Mar 2024 | 0.009624 | 0.000838 | 9.54% | 0.008859 | 0.00975 | 0.008676 | 6,075,120.00 |
| 20 Mar 2024 | 0.008786 | 0.000942 | 12.01% | 0.007961 | 0.008846 | 0.007481 | 5,072,192.00 |
| 19 Mar 2024 | 0.007844 | -0.000253 | -3.12% | 0.008053 | 0.008486 | 0.00711 | 10,398,169.00 |
| 18 Mar 2024 | 0.008097 | -0.001132 | -12.27% | 0.009098 | 0.009767 | 0.007881 | 15,424,671.00 |
| 17 Mar 2024 | 0.009229 | -0.000315 | -3.30% | 0.009585 | 0.0097 | 0.008605 | 20,961,105.00 |
| 16 Mar 2024 | 0.009544 | -0.00311 | -24.58% | 0.013077 | 0.013497 | 0.009292 | 22,229,853.00 |
| 15 Mar 2024 | 0.012654 | 0.003236 | 34.36% | 0.009421 | 0.013458 | 0.008981 | 25,149,807.00 |
| 14 Mar 2024 | 0.009418 | -0.00019 | -1.98% | 0.009601 | 0.009777 | 0.008554 | 3,593,496.00 |
| 13 Mar 2024 | 0.009608 | 0.001127 | 13.29% | 0.0085 | 0.00986 | 0.0085 | 15,513,762.00 |
| 12 Mar 2024 | 0.008481 | -0.000044 | -0.52% | 0.008519 | 0.008646 | 0.007846 | 4,565,593.00 |
| 11 Mar 2024 | 0.008525 | 0.000066 | 0.78% | 0.00846 | 0.00857 | 0.008053 | 3,577,169.00 |
| 10 Mar 2024 | 0.008459 | -0.000258 | -2.96% | 0.008743 | 0.008856 | 0.008105 | 2,693,387.00 |
| 09 Mar 2024 | 0.008717 | 0.000201 | 2.36% | 0.008492 | 0.009149 | 0.008454 | 3,616,556.00 |
| 08 Mar 2024 | 0.008516 | -0.000169 | -1.95% | 0.008719 | 0.008827 | 0.007951 | 5,156,202.00 |
| 07 Mar 2024 | 0.008685 | 0.000959 | 12.41% | 0.007716 | 0.008913 | 0.007716 | 19,255,278.00 |
| 06 Mar 2024 | 0.007726 | 0.000419 | 5.73% | 0.007262 | 0.007786 | 0.006974 | 5,228,098.00 |
| 05 Mar 2024 | 0.007307 | -0.001141 | -13.51% | 0.008344 | 0.008728 | 0.006703 | 9,221,134.00 |
| 04 Mar 2024 | 0.008448 | 0.000621 | 7.93% | 0.007865 | 0.009289 | 0.007791 | 8,649,347.00 |
| 03 Mar 2024 | 0.007827 | -0.00029 | -3.57% | 0.008064 | 0.008138 | 0.007333 | 3,194,092.00 |
| 02 Mar 2024 | 0.008117 | -0.000174 | -2.10% | 0.008219 | 0.008295 | 0.007873 | 2,316,599.00 |
| 01 Mar 2024 | 0.008291 | 0.000573 | 7.42% | 0.007806 | 0.008373 | 0.007717 | 1,781,831.00 |
| 29 Feb 2024 | 0.007718 | 0.000106 | 1.39% | 0.00761 | 0.00813 | 0.007524 | 2,782,557.00 |
| 28 Feb 2024 | 0.007612 | 0.000161 | 2.16% | 0.007467 | 0.008478 | 0.007195 | 6,668,628.00 |
| 27 Feb 2024 | 0.007451 | -0.000199 | -2.60% | 0.007632 | 0.007667 | 0.007302 | 2,547,627.00 |
| 26 Feb 2024 | 0.00765 | 0.000415 | 5.74% | 0.007303 | 0.008064 | 0.007303 | 9,465,211.00 |
| 25 Feb 2024 | 0.007235 | 0.00006 | 0.84% | 0.00713 | 0.007323 | 0.007066 | 2,111,744.00 |
| 24 Feb 2024 | 0.007175 | -0.000035 | -0.49% | 0.007237 | 0.007421 | 0.007059 | 2,837,185.00 |
| 23 Feb 2024 | 0.00721 | -0.000136 | -1.85% | 0.007383 | 0.007642 | 0.006975 | 6,345,130.00 |
| 22 Feb 2024 | 0.007346 | 0.000495 | 7.23% | 0.006853 | 0.007975 | 0.006706 | 10,460,365.00 |
| 21 Feb 2024 | 0.006851 | 0.000153 | 2.28% | 0.006708 | 0.006851 | 0.006374 | 3,965,031.00 |
| 20 Feb 2024 | 0.006698 | -0.000265 | -3.81% | 0.006938 | 0.007564 | 0.0065 | 5,689,194.00 |
| 19 Feb 2024 | 0.006963 | -0.00032 | -4.39% | 0.007278 | 0.007416 | 0.006814 | 2,356,289.00 |
| 18 Feb 2024 | 0.007283 | 0.000038 | 0.52% | 0.007239 | 0.007694 | 0.007062 | 9,491,072.00 |
| 17 Feb 2024 | 0.007245 | 0.000065 | 0.91% | 0.007155 | 0.007425 | 0.00685 | 11,097,559.00 |
| 16 Feb 2024 | 0.00718 | -0.000189 | -2.56% | 0.007389 | 0.007735 | 0.006805 | 14,181,343.00 |
| 15 Feb 2024 | 0.007369 | -0.000218 | -2.87% | 0.007484 | 0.008184 | 0.007254 | 21,020,600.00 |
| 14 Feb 2024 | 0.007587 | 0.000955 | 14.40% | 0.00657 | 0.009422 | 0.00657 | 58,418,102.00 |
| 13 Feb 2024 | 0.006632 | 0.000965 | 17.03% | 0.005656 | 0.006795 | 0.00564 | 8,643,162.00 |
| 12 Feb 2024 | 0.005667 | 0.000224 | 4.12% | 0.005518 | 0.005696 | 0.005366 | 1,124,753.00 |
| 11 Feb 2024 | 0.005443 | -0.000095 | -1.72% | 0.005588 | 0.005618 | 0.005427 | 1,130,659.00 |
| 10 Feb 2024 | 0.005538 | 0.000037 | 0.67% | 0.005532 | 0.005573 | 0.005447 | 125,644.00 |
