Market Cap $2.58T
-1.59%
Volume 24h $133.52B
14.63%
BTC % 51.73%
-0.11%
ETH % 15.23%
0.46%
Coins
28.272
+3
Exchanges
885
Last update
3 Minutes ago
Keep Network (KEEP) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Jul-27 2024 | $0.126674 | $0.094363 | $0.126674 | $0.110592 | $103,052 | $120,504,468 |
| Jul-26 2024 | $0.111488 | $0.093453 | $0.111906 | $0.097891 | $11,762 | $106,057,879 |
| Jul-25 2024 | $0.097121 | $0.097121 | $0.101456 | $0.099961 | $18,396 | $92,390,488 |
| Jul-24 2024 | $0.099889 | $0.096165 | $0.102091 | $0.102091 | $10,772 | $95,023,480 |
| Jul-23 2024 | $0.101432 | $0.101432 | $0.117089 | $0.1053 | $12,330 | $96,491,860 |
| Jul-22 2024 | $0.110905 | $0.104325 | $0.118463 | $0.116373 | $8,290 | $105,503,600 |
| Jul-21 2024 | $0.115704 | $0.110126 | $0.115992 | $0.111541 | $9,932 | $110,068,580 |
| Jul-20 2024 | $0.117011 | $0.107861 | $0.117821 | $0.113907 | $11,506 | $111,311,452 |
| Jul-19 2024 | $0.113964 | $0.096193 | $0.116697 | $0.096193 | $38,608 | $108,412,957 |
| Jul-18 2024 | $0.114366 | $0.095473 | $0.114586 | $0.113557 | $12,198 | $108,795,879 |
| Jul-17 2024 | $0.112996 | $0.099641 | $0.114644 | $0.102911 | $10,197 | $107,492,128 |
| Jul-16 2024 | $0.103309 | $0.100726 | $0.111471 | $0.107977 | $13,863 | $98,276,793 |
| Jul-15 2024 | $0.107376 | $0.093579 | $0.107544 | $0.094177 | $17,937 | $102,145,632 |
| Jul-14 2024 | $0.10342 | $0.08926 | $0.104095 | $0.098948 | $14,741 | $98,383,235 |
| Jul-13 2024 | $0.098914 | $0.088627 | $0.101554 | $0.101554 | $11,394 | $94,096,251 |