Market Cap $2.16T
-0.05%
Volume 24h $152.63B
29.06%
BTC % 52.94%
0.2%
ETH % 13.65%
0.14%
Coins
28.683
+6
Exchanges
885
Last update
16 Seconds 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-03 2024 | $45.82 | $45.62 | $47.90 | $47.42 | $1,688,045 | $19,485,259 |
| Sep-02 2024 | $47.37 | $44.59 | $47.37 | $45.01 | $1,791,097 | $20,144,883 |
| Sep-01 2024 | $44.68 | $44.68 | $46.60 | $46.60 | $1,680,509 | $19,000,281 |
| Aug-31 2024 | $46.68 | $46.32 | $47.60 | $47.57 | $1,911,813 | $19,849,143 |
| Aug-30 2024 | $47.44 | $46.12 | $48.24 | $47.87 | $1,969,196 | $20,171,685 |
| Aug-29 2024 | $47.87 | $47.14 | $49.49 | $48.01 | $2,046,853 | $20,356,071 |
| Aug-28 2024 | $47.62 | $46.84 | $48.77 | $47.78 | $2,223,198 | $20,247,919 |
| Aug-27 2024 | $47.81 | $47.78 | $51.29 | $50.83 | $2,022,268 | $20,330,989 |
| Aug-26 2024 | $50.85 | $50.67 | $54.69 | $52.76 | $3,578,558 | $21,623,159 |
| Aug-25 2024 | $52.77 | $51.07 | $53.57 | $53.57 | $3,116,887 | $22,440,153 |
| Aug-24 2024 | $53.11 | $50.99 | $53.76 | $51.71 | $2,103,770 | $22,582,986 |
| Aug-23 2024 | $52.12 | $48.43 | $55.04 | $48.43 | $4,682,314 | $22,162,173 |
| Aug-22 2024 | $48.13 | $47.00 | $48.30 | $47.64 | $1,688,243 | $20,464,562 |
| Aug-21 2024 | $47.62 | $46.04 | $47.69 | $46.04 | $2,084,942 | $20,248,607 |
| Aug-20 2024 | $46.48 | $45.28 | $46.48 | $45.43 | $1,313,567 | $19,762,553 |