Market Cap $2.64T
8%
Volume 24h $327.40B
49.11%
BTC % 55.8%
0.48%
ETH % 11.82%
-1.43%
Coins
29.413
+12
Exchanges
885
Last update
2 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 |
|---|---|---|---|---|---|---|
| Nov-05 2024 | $16.49 | $16.06 | $21.37 | $21.02 | $3,628,613 | $7,011,677 |
| Nov-04 2024 | $21.07 | $21.07 | $24.54 | $24.54 | $2,384,535 | $8,958,822 |
| Nov-03 2024 | $24.65 | $24.53 | $26.84 | $26.84 | $3,045,609 | $10,484,167 |
| Nov-02 2024 | $26.92 | $24.85 | $28.53 | $25.66 | $6,641,334 | $11,448,667 |
| Nov-01 2024 | $25.49 | $24.45 | $26.74 | $26.74 | $2,427,744 | $10,841,301 |
| Oct-31 2024 | $26.84 | $26.34 | $30.36 | $29.10 | $4,745,021 | $11,413,432 |
| Oct-30 2024 | $28.76 | $25.57 | $30.96 | $25.78 | $17,242,246 | $12,228,971 |
| Oct-29 2024 | $25.94 | $24.56 | $27.60 | $25.24 | $12,329,503 | $11,029,645 |
| Oct-28 2024 | $25.68 | $24.14 | $28.33 | $28.33 | $5,211,153 | $10,921,908 |
| Oct-27 2024 | $28.68 | $27.57 | $30.13 | $29.61 | $3,084,982 | $12,197,527 |
| Oct-26 2024 | $29.92 | $28.09 | $30.87 | $28.87 | $3,848,968 | $12,721,383 |
| Oct-25 2024 | $30.06 | $30.06 | $34.68 | $34.39 | $4,398,651 | $12,784,452 |
| Oct-24 2024 | $34.06 | $33.98 | $40.19 | $37.05 | $14,747,070 | $14,483,702 |
| Oct-23 2024 | $39.05 | $30.36 | $53.91 | $53.86 | $19,538,753 | $16,604,186 |
| Oct-22 2024 | $53.94 | $53.22 | $53.99 | $53.82 | $1,571,395 | $22,936,908 |