Cap Mercado €2.32T
-0.78%
Volumen 24h €111.35B
8.51%
BTC % 50.48%
1.34%
ETH % 15.1%
0.33%
Monedas
26.988
+21
Exchanges
885
Ultima actualización
1 minuto atrás
Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h EUR | Capitalización EUR |
---|---|---|---|---|---|---|
May-05 2024 | €0.16142 | €0.16142 | €0.166484 | €0.162782 | €13,829 | €153,557,206 |
May-04 2024 | €0.162987 | €0.159208 | €0.165019 | €0.163573 | €38,475 | €155,047,956 |
May-03 2024 | €0.161649 | €0.155507 | €0.165695 | €0.16189 | €364,450 | €153,775,492 |
May-02 2024 | €0.15958 | €0.14801 | €0.160108 | €0.14801 | €42,250 | €151,807,381 |
May-01 2024 | €0.146852 | €0.141686 | €0.158167 | €0.151567 | €184,693 | €139,699,042 |
Apr-30 2024 | €0.148752 | €0.1435 | €0.158992 | €0.158554 | €31,028 | €141,506,824 |
Apr-29 2024 | €0.158854 | €0.155051 | €0.167275 | €0.163891 | €14,282 | €151,116,688 |
Apr-28 2024 | €0.168586 | €0.166189 | €0.192638 | €0.182665 | €55,365 | €160,374,290 |
Apr-27 2024 | €0.161887 | €0.148315 | €0.165641 | €0.152154 | €76,751 | €154,001,320 |
Apr-26 2024 | €0.154717 | €0.151219 | €0.157207 | €0.157207 | €22,609 | €147,180,550 |
Apr-25 2024 | €0.156155 | €0.147102 | €0.158014 | €0.156612 | €21,822 | €148,549,118 |
Apr-24 2024 | €0.157461 | €0.157461 | €0.162079 | €0.162079 | €16,420 | €149,791,211 |
Apr-23 2024 | €0.162277 | €0.160582 | €0.17013 | €0.167688 | €10,045 | €154,372,895 |
Apr-22 2024 | €0.16775 | €0.162094 | €0.170457 | €0.170148 | €55,228 | €159,579,513 |
Apr-21 2024 | €0.170206 | €0.163137 | €0.171703 | €0.163137 | €34,589 | €161,915,704 |
Análisis de precios históricos y de mercado de Keep Network (KEEP), OHLC, OHLCV y Capitalización de Mercado. Precio de apertura diario, precio máximo diario, precio mínimo diario, precio de cierre diario, volumen diario y capitalización de mercado por día en Euro, analizando 1453 días, desde el día 14-05-2020.
Importante: Los precios que se muestran toman como base el dólar estadounidense, las columnas precio, precio mínimo, precio máximo, precio de apertura, volumen y capitalización se calculan al tipo de cambio actual, con una tasa de conversión de 1 USD = 0.92833 EUR.