Market Cap $2.22T
-1.76%
Volume 24h $111.21B
26.13%
BTC % 52.3%
-0.4%
ETH % 14.05%
-1.13%
Coins
28.507
+15
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Aug-18 2024 | $45.05 | $42.99 | $45.05 | $43.30 | $1,549,963 | $19,155,836 |
| Aug-17 2024 | $43.15 | $42.16 | $43.28 | $42.19 | $1,348,794 | $18,347,274 |
| Aug-16 2024 | $42.39 | $41.34 | $43.40 | $41.92 | $2,001,368 | $18,023,649 |
| Aug-15 2024 | $41.87 | $41.41 | $43.97 | $43.69 | $1,762,329 | $17,805,161 |
| Aug-14 2024 | $43.89 | $43.50 | $46.06 | $46.06 | $1,801,279 | $18,664,235 |
| Aug-13 2024 | $45.91 | $45.91 | $47.58 | $47.58 | $2,006,649 | $19,520,818 |
| Aug-12 2024 | $47.66 | $46.75 | $50.33 | $49.75 | $5,428,205 | $20,264,814 |
| Aug-11 2024 | $50.35 | $45.10 | $53.26 | $46.21 | $9,107,919 | $21,410,975 |
| Aug-10 2024 | $46.08 | $45.66 | $46.60 | $45.83 | $1,221,102 | $19,594,195 |
| Aug-09 2024 | $45.73 | $45.42 | $47.07 | $46.96 | $1,334,132 | $19,447,084 |
| Aug-08 2024 | $47.15 | $43.73 | $47.15 | $43.73 | $2,569,344 | $20,048,360 |
| Aug-07 2024 | $44.15 | $42.71 | $50.59 | $43.08 | $4,787,344 | $18,775,178 |
| Aug-06 2024 | $43.49 | $41.80 | $44.02 | $41.80 | $1,788,705 | $18,491,182 |
| Aug-05 2024 | $41.62 | $38.54 | $44.39 | $44.39 | $3,141,025 | $17,697,055 |
| Aug-04 2024 | $44.99 | $43.91 | $47.65 | $46.49 | $1,772,041 | $19,132,311 |