Market Cap $2.46T
-0.31%
Volume 24h $100.28B
-60.36%
BTC % 52.83%
0.43%
ETH % 13.07%
-0.61%
Coins
28.912
+5
Exchanges
885
Last update
3 Minutes ago
Keep3rV1 (KP3R) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Sep-27 2024 | $53.07 | $51.85 | $53.49 | $51.85 | $1,673,667 | $22,566,022 |
| Sep-26 2024 | $51.90 | $49.34 | $52.41 | $50.09 | $1,651,908 | $22,069,557 |
| Sep-25 2024 | $49.92 | $49.92 | $52.50 | $52.43 | $1,791,510 | $21,227,129 |
| Sep-24 2024 | $52.46 | $50.92 | $53.10 | $51.75 | $2,890,585 | $22,304,979 |
| Sep-23 2024 | $51.46 | $50.45 | $52.28 | $50.45 | $1,479,825 | $21,883,114 |
| Sep-22 2024 | $50.81 | $49.52 | $52.37 | $52.37 | $1,394,585 | $21,603,406 |
| Sep-21 2024 | $51.98 | $50.51 | $51.98 | $51.26 | $1,403,304 | $22,104,885 |
| Sep-20 2024 | $51.00 | $48.55 | $51.81 | $49.33 | $1,805,294 | $21,684,861 |
| Sep-19 2024 | $49.08 | $47.42 | $50.30 | $47.63 | $1,872,024 | $20,868,315 |
| Sep-18 2024 | $46.76 | $44.44 | $46.76 | $45.16 | $1,510,744 | $19,881,355 |
| Sep-17 2024 | $45.07 | $43.34 | $45.70 | $43.87 | $1,387,917 | $19,164,104 |
| Sep-16 2024 | $43.59 | $43.59 | $45.32 | $45.01 | $1,823,847 | $18,535,699 |
| Sep-15 2024 | $44.85 | $44.85 | $47.89 | $47.44 | $1,645,115 | $19,070,709 |
| Sep-14 2024 | $47.52 | $46.82 | $47.87 | $47.87 | $1,450,679 | $20,206,511 |
| Sep-13 2024 | $47.73 | $45.89 | $47.80 | $46.42 | $1,483,096 | $20,296,957 |