Market Cap $2.45T
-0.57%
Volume 24h $124.82B
-10.97%
BTC % 50.68%
0.25%
ETH % 14.94%
-0.33%
Coins
27.025
+27
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| May-06 2024 | $0.175049 | $0.173218 | $0.182314 | $0.177263 | $44,537 | $166,522,830 |
| May-05 2024 | $0.173882 | $0.173882 | $0.179337 | $0.17535 | $14,897 | $165,412,306 |
| May-04 2024 | $0.17557 | $0.171499 | $0.177759 | $0.176201 | $41,445 | $167,018,146 |
| May-03 2024 | $0.174129 | $0.167513 | $0.178487 | $0.174388 | $392,587 | $165,647,444 |
| May-02 2024 | $0.1719 | $0.159437 | $0.172469 | $0.159437 | $45,512 | $163,527,388 |
| May-01 2024 | $0.158189 | $0.152624 | $0.170378 | $0.163268 | $198,952 | $150,484,248 |
| Apr-30 2024 | $0.160237 | $0.154579 | $0.171267 | $0.170795 | $33,423 | $152,431,597 |
| Apr-29 2024 | $0.171118 | $0.167022 | $0.180189 | $0.176544 | $15,385 | $162,783,372 |
| Apr-28 2024 | $0.181601 | $0.17902 | $0.20751 | $0.196767 | $59,640 | $172,755,690 |
| Apr-27 2024 | $0.174385 | $0.159765 | $0.178429 | $0.163901 | $82,677 | $165,890,707 |
| Apr-26 2024 | $0.166661 | $0.162893 | $0.169344 | $0.169344 | $24,354 | $158,543,352 |
| Apr-25 2024 | $0.168211 | $0.158458 | $0.170213 | $0.168703 | $23,507 | $160,017,578 |
| Apr-24 2024 | $0.169617 | $0.169617 | $0.174592 | $0.174592 | $17,688 | $161,355,564 |
| Apr-23 2024 | $0.174806 | $0.17298 | $0.183264 | $0.180634 | $10,820 | $166,290,969 |
| Apr-22 2024 | $0.180701 | $0.174609 | $0.183617 | $0.183284 | $59,492 | $171,899,554 |