Market Cap R$11.82T -2.52%
Volume 24h R$1.09T 22.17%
BTC % 49.63% -2.59%
ETH % 15.75% 0.88%
Coins 26.918 +15
Exchanges 885
Last update 3 Seconds ago
Keep3rV1 KP3R

Keep3rV1 (KP3R) Historical Price, Volume and Market Data by Date
Brazilian Real - BRL

R$ BRL $ USD Ƀ BTC
EUR € - Euro JPY ¥ - Yen GBP £ - British Pound Sterling ARS AR$ - Argentine Peso AUD AU$ - Australian Dollar BDT Tk - Bangladeshi Taka CAD CA$ - Canadian Dollar CLP CL$ - Chilean Peso CNY CN¥ - Chinese Yuan HKD HK$ - Hong Kong Dollar INR ₹ - Indian Rupee IDR Rp - Indonesian Rupiah SGD S$ - Singapore Dollar ILS ₪ - Israeli New Shekel KRW ₩ - Korean Won MYR RM - Malaysian Ringgit MXN MX$ - Mexican Peso PLN zł - Polish Zloty NZD NZ$ - New Zealand Dollar NGN ₦ - Nigerian Naira PKR ₨ - Pakistani Rupee PHP ₱ - Philippine Peso RUB ₽ - Russian Ruble ZAR R - South African Rand CHF CHF - Swiss Franc THB ฿ - Thai Baht TRY ₺ - Turkish Lira VES Bs. - Venezuelan Bolivar Soberano
Date Price Price Low Price High Price Open Volume 24h BRL Capitalization BRL
Apr-30 2024 R$350.22 R$341.37 R$379.97 R$375.88 R$14,556,927 R$148,907,496
Apr-29 2024 R$378.99 R$369.98 R$381.62 R$381.22 R$16,724,381 R$161,141,809
Apr-28 2024 R$377.74 R$377.74 R$396.43 R$388.34 R$13,293,862 R$160,610,512
Apr-27 2024 R$386.16 R$373.28 R$387.09 R$378.30 R$14,092,883 R$164,190,229
Apr-26 2024 R$378.90 R$378.90 R$389.60 R$386.70 R$17,044,017 R$161,102,581
Apr-25 2024 R$386.97 R$378.92 R$414.16 R$413.30 R$38,113,711 R$164,532,170
Apr-24 2024 R$410.79 R$410.79 R$450.39 R$448.60 R$21,327,436 R$174,659,102
Apr-23 2024 R$444.78 R$444.73 R$455.58 R$452.66 R$19,699,256 R$189,113,289
Apr-22 2024 R$452.78 R$435.88 R$458.38 R$441.62 R$28,532,002 R$192,513,019
Apr-21 2024 R$439.51 R$436.09 R$462.20 R$459.50 R$27,076,771 R$186,870,840
Apr-20 2024 R$464.74 R$405.45 R$468.26 R$408.63 R$33,385,945 R$197,599,995
Apr-19 2024 R$405.43 R$390.34 R$420.09 R$410.10 R$25,558,602 R$172,382,884
Apr-18 2024 R$412.62 R$403.48 R$417.12 R$405.66 R$23,664,430 R$175,437,337
Apr-17 2024 R$409.90 R$395.83 R$417.48 R$417.14 R$24,462,930 R$174,280,502
Apr-16 2024 R$420.87 R$405.34 R$422.02 R$419.58 R$31,321,841 R$178,946,864

Historical and market price analysis of Keep3rV1 (KP3R), OHLC, OHLCV and Market Capitalization. Daily opening price, daily high price, daily low price, daily closing price, daily volume and market capitalization per day in Brazilian Real, analyzing 1281 days, from day 10-28-2020.

Important: The prices displayed are based on the US dollar, the price, price low, price high, price open, volume and capitalization columns are calculated at the current exchange rate, with a conversion rate of 1 USD = 5.19522 BRL.