Market Cap $2.43T
1.54%
Volume 24h $190.06B
8.81%
BTC % 51.35%
0.03%
ETH % 15.12%
-0.92%
Coins
26.675
+17
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 |
|---|---|---|---|---|---|---|
| Apr-17 2024 | $78.89 | $76.19 | $80.35 | $80.29 | $4,708,738 | $33,546,318 |
| Apr-16 2024 | $81.01 | $78.02 | $81.23 | $80.76 | $6,028,973 | $34,444,521 |
| Apr-15 2024 | $81.68 | $80.09 | $89.21 | $82.55 | $10,060,582 | $34,728,780 |
| Apr-14 2024 | $83.14 | $80.52 | $88.37 | $81.29 | $12,316,498 | $35,351,160 |
| Apr-13 2024 | $81.89 | $70.52 | $88.83 | $88.83 | $11,915,547 | $34,818,701 |
| Apr-12 2024 | $88.48 | $86.74 | $98.92 | $95.59 | $12,428,921 | $37,623,680 |
| Apr-11 2024 | $95.45 | $95.18 | $101.79 | $100.80 | $8,181,837 | $40,583,293 |
| Apr-10 2024 | $100.97 | $98.65 | $106.15 | $100.79 | $23,250,212 | $42,930,641 |
| Apr-09 2024 | $101.03 | $97.18 | $102.27 | $99.69 | $15,034,763 | $42,958,112 |
| Apr-08 2024 | $99.04 | $98.77 | $106.64 | $106.64 | $18,889,468 | $42,109,917 |
| Apr-07 2024 | $108.08 | $90.42 | $112.08 | $90.42 | $33,195,218 | $45,954,572 |
| Apr-06 2024 | $91.33 | $89.05 | $92.08 | $89.05 | $4,142,881 | $38,835,598 |
| Apr-05 2024 | $89.17 | $89.17 | $95.05 | $94.88 | $6,202,492 | $37,917,235 |
| Apr-04 2024 | $94.99 | $94.22 | $99.03 | $99.03 | $8,258,881 | $40,390,208 |
| Apr-03 2024 | $99.06 | $88.92 | $99.06 | $91.12 | $17,821,183 | $42,118,973 |