Market Cap ₩3,117.93T -4.9%
Volume 24h ₩270.12T 21.98%
BTC % 50.11% -1.81%
ETH % 15.69% 0.82%
Coins 26.918 +20
Exchanges 885
Last update 38 Seconds ago
Keep3rV1 KP3R

Keep3rV1 (KP3R) Historical Price, Volume and Market Data by Date
Korean Won - KRW

₩ KRW $ USD Ƀ BTC
EUR € - Euro JPY ¥ - Yen GBP £ - British Pound Sterling ARS AR$ - Argentine Peso AUD AU$ - Australian Dollar BDT Tk - Bangladeshi Taka BRL R$ - Brazilian Real 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 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 KRW Capitalization KRW
Apr-30 2024 ₩93,352.55 ₩90,993.38 ₩101,281.72 ₩100,192.35 ₩3,880,164,639 ₩39,691,453,046
Apr-29 2024 ₩101,022.44 ₩98,619.43 ₩101,723.76 ₩101,614.98 ₩4,457,901,678 ₩42,952,522,129
Apr-28 2024 ₩100,689.36 ₩100,689.36 ₩105,669.24 ₩103,513.66 ₩3,543,493,078 ₩42,810,904,576
Apr-27 2024 ₩102,933.55 ₩99,498.54 ₩103,181.05 ₩100,838.54 ₩3,756,473,109 ₩43,765,081,822
Apr-26 2024 ₩100,997.85 ₩100,997.85 ₩103,849.86 ₩103,075.81 ₩4,543,101,159 ₩42,942,065,871
Apr-25 2024 ₩103,147.92 ₩101,003.49 ₩110,395.34 ₩110,165.93 ₩10,159,250,555 ₩43,856,226,492
Apr-24 2024 ₩109,496.66 ₩109,496.66 ₩120,053.88 ₩119,577.16 ₩5,684,851,097 ₩46,555,571,207
Apr-23 2024 ₩118,558.22 ₩118,543.28 ₩121,435.51 ₩120,657.86 ₩5,250,857,873 ₩50,408,350,265
Apr-22 2024 ₩120,689.57 ₩116,185.20 ₩122,183.10 ₩117,715.79 ₩7,605,235,707 ₩51,314,552,046
Apr-21 2024 ₩117,152.39 ₩116,241.74 ₩123,201.60 ₩122,482.37 ₩7,217,342,478 ₩49,810,622,977
Apr-20 2024 ₩123,878.68 ₩108,075.65 ₩124,816.06 ₩108,921.92 ₩8,899,059,433 ₩52,670,490,982
Apr-19 2024 ₩108,069.66 ₩104,046.39 ₩111,976.20 ₩109,314.56 ₩6,812,672,893 ₩45,948,842,755
Apr-18 2024 ₩109,984.54 ₩107,548.13 ₩111,185.12 ₩108,131.26 ₩6,307,779,313 ₩46,763,010,643
Apr-17 2024 ₩109,259.30 ₩105,510.27 ₩111,281.83 ₩111,190.21 ₩6,520,620,173 ₩46,454,654,857
Apr-16 2024 ₩112,184.72 ₩108,046.01 ₩112,492.00 ₩111,840.50 ₩8,348,870,269 ₩47,698,478,884

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 Korean Won, 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 = 1384.79147 KRW.