KeyFi(KEYFI)Hoy
$0.018958
hace 1 años
$0.027910
hace 2 años
$0.026078
KeyFi Historial de precios
(KEYFI)Periodo de tiempo: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $0.018544 | $0.018767 | $0.009959 | -- | -- |
2025-09-11 | $0.018584 | $0.018658 | $0.018461 | $0.018544 | $3.427118 |
2025-09-10 | -- | $0.018696 | $0.018258 | $0.018584 | $14.64715 |
2025-09-09 | $0.018251 | $0.018297 | $0.018188 | -- | -- |
2025-09-08 | $0.018151 | $0.018315 | $0.018077 | $0.018251 | $7.089975 |
2025-09-07 | $0.017906 | $0.018206 | $0.017874 | $0.018148 | $8.121869 |
2025-09-06 | -- | $0.017998 | $0.017786 | -- | -- |
2025-09-05 | $0.017689 | $0.017839 | $0.017667 | -- | -- |
2025-09-04 | $0.017966 | $0.017994 | $0.017664 | $0.017689 | $2.992649 |
2025-09-03 | $0.017778 | $0.018053 | $0.017785 | $0.017966 | $13.35182 |
2025-09-02 | $0.017876 | $0.017985 | $0.017754 | $0.017778 | $11.63396 |
2025-09-01 | -- | $0.018177 | $0.017876 | -- | -- |
2025-08-31 | -- | $0.018045 | $0.018045 | -- | -- |
2025-08-30 | -- | $0.018094 | $0.009615 | -- | -- |
2025-08-29 | $0.018196 | $0.018464 | $0.009510 | $0.009640 | $29.51579 |
2025-08-28 | $0.018129 | $0.018354 | $0.017939 | $0.018196 | $10.51216 |
2025-08-27 | $0.010061 | $0.018141 | $0.010026 | $0.018129 | $12.40415 |
2025-08-26 | $0.009952 | $0.018089 | $0.009660 | $0.010061 | $31.62124 |
2025-08-25 | $0.018286 | $0.018420 | $0.009863 | -- | -- |
2025-08-24 | $0.010443 | $0.018534 | $0.018075 | $0.018286 | $16.49638 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-13
KeyFi(KEYFI)
