Cap Mercado $2.26T
1.56%
Volume 24h $149.74B
-23.24%
BTC % 52.53%
-0.09%
ETH % 13.61%
1.98%
Moedas
28.629
+14
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de Keys Token (KEYS), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Aug-28 2024 | $0.00077596 | $0.00076872 | $0.00077729 | $0.00076872 | - | - |
| Aug-27 2024 | $0.00077008 | $0.00076901 | $0.00079055 | $0.00079003 | - | - |
| Aug-26 2024 | $0.00079021 | $0.0006676 | $0.00079503 | $0.0006676 | - | - |
| Aug-25 2024 | $0.0006676 | $0.0006676 | $0.00067764 | $0.00067764 | $19 | - |
| Aug-24 2024 | $0.00067764 | $0.00065148 | $0.00067764 | $0.00065148 | $747 | - |
| Aug-23 2024 | $0.00065148 | $0.00065148 | $0.00079253 | $0.00078394 | $6,954 | - |
| Aug-22 2024 | $0.00078359 | $0.000666 | $0.00078485 | $0.000666 | - | - |
| Aug-21 2024 | $0.000666 | $0.000666 | $0.00072267 | $0.00071425 | $7,698 | - |
| Aug-20 2024 | $0.00071425 | $0.0006809 | $0.00082985 | $0.00082459 | $18,627 | - |
| Aug-19 2024 | $0.00082377 | $0.00081905 | $0.00082515 | $0.00082358 | - | - |
| Aug-18 2024 | $0.00082476 | $0.00082216 | $0.00082847 | $0.00082283 | - | - |
| Aug-17 2024 | $0.00082254 | $0.0008209 | $0.00082339 | $0.0008209 | - | - |
| Aug-16 2024 | $0.00082088 | $0.00078587 | $0.00082375 | $0.00078587 | - | - |
| Aug-15 2024 | $0.00078587 | $0.00078587 | $0.00083974 | $0.00083951 | $716 | - |
| Aug-14 2024 | $0.0008407 | $0.00082428 | $0.0008407 | $0.00082428 | - | - |