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 |
|---|---|---|---|---|---|---|---|
| 24 Abr 2024 | 0.00000225 | -0.00000007 | -3.02% | 0.00000232 | 0.00000236 | 0.00000224 | 88,702.00 |
| 23 Abr 2024 | 0.00000232 | -0.00000006 | -2.52% | 0.00000240 | 0.00000240 | 0.00000230 | 253,391.00 |
| 22 Abr 2024 | 0.00000238 | -0.00000004 | -1.65% | 0.00000237 | 0.00000244 | 0.00000236 | 227,453.00 |
| 21 Abr 2024 | 0.00000242 | 0.00 | 0.00% | 0.00000240 | 0.00000259 | 0.00000234 | 954,391.00 |
| 20 Abr 2024 | 0.00000242 | 0.00000018 | 8.04% | 0.00000229 | 0.00000257 | 0.00000225 | 536,092.00 |
| 19 Abr 2024 | 0.00000224 | 0.00 | 0.00% | 0.00000225 | 0.00000238 | 0.00000217 | 377,499.00 |
| 18 Abr 2024 | 0.00000224 | -0.00000004 | -1.75% | 0.00000228 | 0.00000231 | 0.00000218 | 560,832.00 |
| 17 Abr 2024 | 0.00000228 | 0.00000009 | 4.11% | 0.00000221 | 0.00000229 | 0.00000212 | 340,590.00 |
| 16 Abr 2024 | 0.00000219 | 0.00000001 | 0.46% | 0.00000214 | 0.00000222 | 0.00000212 | 465,723.00 |
| 15 Abr 2024 | 0.00000218 | -0.00000001 | -0.46% | 0.00000221 | 0.00000231 | 0.00000205 | 503,431.00 |
| 14 Abr 2024 | 0.00000219 | 0.00000015 | 7.35% | 0.00000202 | 0.00000223 | 0.00000202 | 418,131.00 |
| 13 Abr 2024 | 0.00000204 | -0.00000024 | -10.53% | 0.00000224 | 0.00000231 | 0.00000191 | 1,921,243.00 |
| 12 Abr 2024 | 0.00000228 | -0.00000045 | -16.48% | 0.00000270 | 0.00000278 | 0.00000224 | 3,271,764.00 |
| 11 Abr 2024 | 0.00000273 | -0.00000002 | -0.73% | 0.00000278 | 0.00000280 | 0.00000261 | 407,070.00 |
| 10 Abr 2024 | 0.00000275 | -0.00000006 | -2.14% | 0.00000281 | 0.00000282 | 0.00000260 | 527,335.00 |
| 09 Abr 2024 | 0.00000281 | 0.00000017 | 6.44% | 0.00000264 | 0.00000289 | 0.00000262 | 494,062.00 |
| 08 Abr 2024 | 0.00000264 | -0.00000016 | -5.71% | 0.00000280 | 0.00000285 | 0.00000262 | 162,422.00 |
| 07 Abr 2024 | 0.00000280 | 0.00000002 | 0.72% | 0.00000278 | 0.00000352 | 0.00000278 | 1,272,636.00 |
| 06 Abr 2024 | 0.00000278 | 0.00000009 | 3.35% | 0.00000267 | 0.00000289 | 0.00000266 | 1,004,814.00 |
| 05 Abr 2024 | 0.00000269 | -0.00000016 | -5.61% | 0.00000284 | 0.00000293 | 0.00000262 | 175,646.00 |
| 04 Abr 2024 | 0.00000285 | 0.00000012 | 4.40% | 0.00000269 | 0.00000291 | 0.00000262 | 259,050.00 |
| 03 Abr 2024 | 0.00000273 | 0.00000004 | 1.49% | 0.00000269 | 0.00000281 | 0.00000261 | 565,414.00 |
| 02 Abr 2024 | 0.00000269 | -0.00000003 | -1.10% | 0.00000273 | 0.00000275 | 0.00000254 | 223,351.00 |
| 01 Abr 2024 | 0.00000272 | -0.00000004 | -1.45% | 0.00000274 | 0.00000287 | 0.00000260 | 565,266.00 |
| 31 Mar 2024 | 0.00000276 | -0.00000011 | -3.83% | 0.00000288 | 0.00000289 | 0.00000266 | 85,354.00 |
| 30 Mar 2024 | 0.00000287 | -0.00000020 | -6.51% | 0.00000307 | 0.00000314 | 0.00000277 | 400,897.00 |
| 29 Mar 2024 | 0.00000307 | 0.00000001 | 0.33% | 0.00000306 | 0.00000323 | 0.00000292 | 538,754.00 |
| 28 Mar 2024 | 0.00000306 | -0.00000001 | -0.33% | 0.00000305 | 0.00000310 | 0.00000281 | 334,165.00 |
| 27 Mar 2024 | 0.00000307 | -0.00000016 | -4.95% | 0.00000320 | 0.00000327 | 0.00000297 | 326,918.00 |
| 26 Mar 2024 | 0.00000323 | 0.00000034 | 11.76% | 0.00000285 | 0.00000323 | 0.00000277 | 1,180,088.00 |
| 25 Mar 2024 | 0.00000289 | -0.00000024 | -7.67% | 0.00000312 | 0.00000312 | 0.00000274 | 286,013.00 |
| 24 Mar 2024 | 0.00000313 | 0.00000012 | 3.99% | 0.00000298 | 0.00000356 | 0.00000298 | 1,488,017.00 |
| 23 Mar 2024 | 0.00000301 | 0.00000014 | 4.88% | 0.00000290 | 0.00000316 | 0.00000287 | 403,859.00 |
| 22 Mar 2024 | 0.00000287 | 0.00000013 | 4.74% | 0.00000275 | 0.00000301 | 0.00000262 | 791,789.00 |
| 21 Mar 2024 | 0.00000274 | 0.00000026 | 10.48% | 0.00000251 | 0.00000278 | 0.00000249 | 1,247,853.00 |
| 20 Mar 2024 | 0.00000248 | 0.00000001 | 0.40% | 0.00000248 | 0.00000262 | 0.00000240 | 1,259,506.00 |
| 19 Mar 2024 | 0.00000247 | 0.00000015 | 6.47% | 0.00000229 | 0.00000259 | 0.00000216 | 2,076,225.00 |
| 18 Mar 2024 | 0.00000232 | -0.00000018 | -7.20% | 0.00000250 | 0.00000289 | 0.00000228 | 2,322,348.00 |
| 17 Mar 2024 | 0.00000250 | -0.00000020 | -7.41% | 0.00000267 | 0.00000281 | 0.00000250 | 1,104,073.00 |
| 16 Mar 2024 | 0.00000270 | -0.00000065 | -19.40% | 0.00000340 | 0.00000356 | 0.00000261 | 3,150,103.00 |
| 15 Mar 2024 | 0.00000335 | 0.00000093 | 38.43% | 0.00000241 | 0.00000350 | 0.00000241 | 3,555,399.00 |
| 14 Mar 2024 | 0.00000242 | 0.00 | 0.00% | 0.00000242 | 0.00000242 | 0.00000242 | 0.00 |
| 13 Mar 2024 | 0.00000242 | 0.00000030 | 14.15% | 0.00000212 | 0.00000260 | 0.00000209 | 1,347,902.00 |
| 12 Mar 2024 | 0.00000212 | 0.00000001 | 0.47% | 0.00000210 | 0.00000215 | 0.00000202 | 208,022.00 |
| 11 Mar 2024 | 0.00000211 | -0.00000005 | -2.31% | 0.00000214 | 0.00000235 | 0.00000206 | 605,605.00 |
| 10 Mar 2024 | 0.00000216 | -0.00000007 | -3.14% | 0.00000224 | 0.00000224 | 0.00000205 | 390,293.00 |
| 09 Mar 2024 | 0.00000223 | 0.00000006 | 2.76% | 0.00000215 | 0.00000228 | 0.00000210 | 826,707.00 |
| 08 Mar 2024 | 0.00000217 | -0.00000010 | -4.41% | 0.00000227 | 0.00000227 | 0.00000206 | 145,802.00 |
| 07 Mar 2024 | 0.00000227 | 0.00000026 | 12.94% | 0.00000203 | 0.00000237 | 0.00000203 | 530,690.00 |
| 06 Mar 2024 | 0.00000201 | -0.00000001 | -0.50% | 0.00000201 | 0.00000203 | 0.00000191 | 2,184,417.00 |
| 05 Mar 2024 | 0.00000202 | -0.00000025 | -11.01% | 0.00000229 | 0.00000249 | 0.00000191 | 4,517,323.00 |
| 04 Mar 2024 | 0.00000227 | 0.00000005 | 2.25% | 0.00000222 | 0.00000244 | 0.00000222 | 1,725,600.00 |
| 03 Mar 2024 | 0.00000222 | -0.00000015 | -6.33% | 0.00000235 | 0.00000237 | 0.00000221 | 980,060.00 |
| 02 Mar 2024 | 0.00000237 | -0.00000005 | -2.07% | 0.00000238 | 0.00000251 | 0.00000230 | 301,205.00 |
| 01 Mar 2024 | 0.00000242 | 0.00000014 | 6.14% | 0.00000230 | 0.00000264 | 0.00000218 | 749,691.00 |
| 29 Feb 2024 | 0.00000228 | 0.00000004 | 1.79% | 0.00000228 | 0.00000264 | 0.00000210 | 468,857.00 |
| 28 Feb 2024 | 0.00000224 | -0.00000003 | -1.32% | 0.00000231 | 0.00000253 | 0.00000222 | 932,514.00 |
| 27 Feb 2024 | 0.00000227 | -0.00000007 | -2.99% | 0.00000239 | 0.00000246 | 0.00000222 | 267,223.00 |
| 26 Feb 2024 | 0.00000234 | 0.00 | 0.00% | 0.00000239 | 0.00000267 | 0.00000225 | 367,120.00 |
| 25 Feb 2024 | 0.00000234 | -0.00000006 | -2.50% | 0.00000239 | 0.00000259 | 0.00000229 | 367,123.00 |
| 24 Feb 2024 | 0.00000240 | -0.00000004 | -1.64% | 0.00000243 | 0.00000264 | 0.00000229 | 86,899.00 |
| 23 Feb 2024 | 0.00000244 | -0.00000004 | -1.61% | 0.00000251 | 0.00000259 | 0.00000225 | 292,410.00 |
| 22 Feb 2024 | 0.00000248 | 0.00000019 | 8.30% | 0.00000231 | 0.00000272 | 0.00000228 | 795,846.00 |
| 21 Feb 2024 | 0.00000229 | 0.00000007 | 3.15% | 0.00000220 | 0.00000238 | 0.00000220 | 240,875.00 |
| 20 Feb 2024 | 0.00000222 | -0.00000010 | -4.31% | 0.00000235 | 0.00000258 | 0.00000221 | 686,520.00 |
| 19 Feb 2024 | 0.00000232 | -0.00000022 | -8.66% | 0.00000251 | 0.00000266 | 0.00000231 | 483,016.00 |
| 18 Feb 2024 | 0.00000254 | 0.00000001 | 0.40% | 0.00000259 | 0.00000272 | 0.00000247 | 335,394.00 |
| 17 Feb 2024 | 0.00000253 | 0.00000002 | 0.80% | 0.00000245 | 0.00000271 | 0.00000241 | 1,139,958.00 |
| 16 Feb 2024 | 0.00000251 | -0.00000008 | -3.09% | 0.00000256 | 0.00000272 | 0.00000240 | 3,002,516.00 |
| 15 Feb 2024 | 0.00000259 | -0.00000010 | -3.72% | 0.00000272 | 0.00000290 | 0.00000249 | 4,155,105.00 |
| 14 Feb 2024 | 0.00000269 | 0.00000022 | 8.91% | 0.00000248 | 0.00000339 | 0.00000248 | 3,597,141.00 |
| 13 Feb 2024 | 0.00000247 | 0.00000032 | 14.88% | 0.00000211 | 0.00000253 | 0.00000208 | 1,594,272.00 |
| 12 Feb 2024 | 0.00000215 | -0.00000001 | -0.46% | 0.00000218 | 0.00000245 | 0.00000206 | 537,492.00 |
| 11 Feb 2024 | 0.00000216 | -0.00000004 | -1.82% | 0.00000221 | 0.00000227 | 0.00000215 | 463,349.00 |
| 10 Feb 2024 | 0.00000220 | 0.00 | 0.00% | 0.00000217 | 0.00000224 | 0.00000204 | 313,091.00 |
| 09 Feb 2024 | 0.00000220 | 0.00 | 0.00% | 0.00000220 | 0.00000225 | 0.00000210 | 81,199.00 |
| 08 Feb 2024 | 0.00000220 | 0.00000002 | 0.92% | 0.00000220 | 0.00000224 | 0.00000219 | 30,392.00 |
| 07 Feb 2024 | 0.00000218 | -0.00000001 | -0.46% | 0.00000217 | 0.00000234 | 0.00000215 | 117,012.00 |
| 06 Feb 2024 | 0.00000219 | -0.00000002 | -0.90% | 0.00000221 | 0.00000231 | 0.00000217 | 105,657.00 |
| 05 Feb 2024 | 0.00000221 | -0.00000002 | -0.90% | 0.00000223 | 0.00000224 | 0.00000206 | 163,925.00 |
| 04 Feb 2024 | 0.00000223 | -0.00000004 | -1.76% | 0.00000228 | 0.00000233 | 0.00000221 | 210,087.00 |
| 03 Feb 2024 | 0.00000227 | -0.00000001 | -0.44% | 0.00000228 | 0.00000234 | 0.00000217 | 42,936.00 |
| 02 Feb 2024 | 0.00000228 | -0.00000001 | -0.44% | 0.00000228 | 0.00000236 | 0.00000222 | 127,156.00 |
| 01 Feb 2024 | 0.00000229 | 0.00000006 | 2.69% | 0.00000222 | 0.00000233 | 0.00000215 | 136,765.00 |
| 31 Ene 2024 | 0.00000223 | 0.00000002 | 0.90% | 0.00000222 | 0.00000228 | 0.00000214 | 237,932.00 |
| 30 Ene 2024 | 0.00000221 | -0.00000006 | -2.64% | 0.00000226 | 0.00000234 | 0.00000219 | 55,369.00 |
| 29 Ene 2024 | 0.00000227 | 0.00000003 | 1.34% | 0.00000226 | 0.00000231 | 0.00000223 | 60,846.00 |
| 28 Ene 2024 | 0.00000224 | -0.00000005 | -2.18% | 0.00000231 | 0.00000233 | 0.00000224 | 33,537.00 |
| 27 Ene 2024 | 0.00000229 | 0.00 | 0.00% | 0.00000228 | 0.00000241 | 0.00000223 | 127,130.00 |
| 26 Ene 2024 | 0.00000229 | 0.00000004 | 1.78% | 0.00000223 | 0.00000233 | 0.00000217 | 326,911.00 |
