Keystone(KEG)Hoy
$1.5476
hace 1 años
$1.9193
hace 2 años
$1.365
Keystone Historial de precios
(KEG)Periodo de tiempo: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-06 | $1.5438 | $1.6411 | $1.5017 | $1.5367 | $527.633K |
2025-09-05 | $1.5746 | $1.7521 | $1.4929 | $1.5433 | $458.070K |
2025-09-04 | $1.7792 | $1.784 | $1.5425 | $1.5684 | $530.064K |
2025-09-03 | $1.5697 | $1.7806 | $1.5181 | $1.7729 | $488.289K |
2025-09-02 | $1.6513 | $1.7059 | $1.4877 | $1.5802 | $453.046K |
2025-09-01 | $1.8004 | $1.8052 | $1.6361 | $1.6449 | $500.353K |
2025-08-31 | $1.6728 | $1.8042 | $1.6339 | $1.7992 | $247.886K |
2025-08-30 | $1.6256 | $1.715 | $1.619 | $1.6713 | $915.596K |
2025-08-29 | $1.6926 | $1.8 | $1.5821 | $1.6305 | $870.708K |
2025-08-28 | $1.6181 | $1.7233 | $1.5791 | $1.6929 | $841.316K |
2025-08-27 | $1.5822 | $1.734 | $1.5891 | $1.6192 | $455.794K |
2025-08-26 | $1.4881 | $1.5972 | $1.4732 | $1.5848 | $458.577K |
2025-08-25 | $1.523 | $1.562 | $1.4519 | $1.4878 | $812.844K |
2025-08-24 | $1.5892 | $1.6164 | $1.5157 | $1.524 | $556.566K |
2025-08-23 | $1.4423 | $1.654 | $1.427 | $1.5903 | $736.789K |
2025-08-22 | $1.4322 | $1.4442 | $1.4167 | $1.4423 | $664.610K |
2025-08-21 | $1.3654 | $1.4425 | $1.3513 | $1.4305 | $613.800K |
2025-08-20 | $1.3071 | $1.3811 | $1.3139 | $1.3685 | $354.716K |
2025-08-19 | $1.321 | $1.3245 | $1.2902 | $1.3079 | $478.059K |
2025-08-18 | $1.3407 | $1.3406 | $1.2984 | $1.3199 | $526.886K |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-07
Keystone(KEG)
