Cap Mercado $2.46T
3.04%
Volume 24h $124.23B
-0.84%
BTC % 50.62%
0.17%
ETH % 14.79%
-1.28%
Moedas
27.080
+35
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 |
|---|---|---|---|---|---|---|
| May-09 2024 | $0.0015599 | $0.001531 | $0.0015599 | $0.001531 | $466 | - |
| May-08 2024 | $0.00101984 | $0.00101984 | $0.00156647 | $0.00156647 | - | - |
| May-07 2024 | $0.00156647 | $0.00156647 | $0.00160874 | $0.00160874 | $145 | - |
| May-06 2024 | $0.00160874 | $0.00160874 | $0.0016383 | $0.0016383 | $1,497 | - |
| May-05 2024 | $0.00163167 | $0.00105455 | $0.00163167 | $0.00162692 | $84 | - |
| May-04 2024 | $0.00162692 | $0.00162692 | $0.00164708 | $0.00164708 | $6,462 | - |
| May-03 2024 | $0.00164708 | $0.00102144 | $0.00164708 | $0.00102269 | $5 | - |
| May-02 2024 | $0.0010234 | $0.0010234 | $0.00156855 | $0.00156855 | - | - |
| May-01 2024 | $0.00156855 | $0.00152542 | $0.00157307 | $0.00157307 | $314 | - |
| Apr-30 2024 | $0.00157307 | $0.00107757 | $0.00157307 | $0.00109974 | $25 | - |
| Apr-29 2024 | $0.00110178 | $0.00109818 | $0.00174284 | $0.00174284 | - | - |
| Apr-28 2024 | $0.00174284 | $0.0010814 | $0.00174284 | $0.0010814 | $9 | - |
| Apr-27 2024 | $0.00108149 | $0.0010729 | $0.00167635 | $0.00167635 | - | - |
| Apr-26 2024 | $0.00167635 | $0.00108024 | $0.00170795 | $0.00170795 | $3,228 | - |
| Apr-25 2024 | $0.00170795 | $0.00170795 | $0.00178039 | $0.00178039 | $47 | - |