Cap Mercado $2.49T
-0.36%
Volumen 24h $158.50B
-5.83%
BTC % 50.81%
0.51%
ETH % 15.36%
-0.19%
Monedas
26.848
+33
Exchanges
885
Ultima actualización
2 Minutos atrás
Precios Históricos de Keep Network (KEEP), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Apr-25 2024 | $0.168211 | $0.158458 | $0.170213 | $0.168703 | $23,507 | $160,017,578 |
| Apr-24 2024 | $0.169617 | $0.169617 | $0.174592 | $0.174592 | $17,688 | $161,355,564 |
| Apr-23 2024 | $0.174806 | $0.17298 | $0.183264 | $0.180634 | $10,820 | $166,290,969 |
| Apr-22 2024 | $0.180701 | $0.174609 | $0.183617 | $0.183284 | $59,492 | $171,899,554 |
| Apr-21 2024 | $0.183347 | $0.175731 | $0.184959 | $0.175731 | $37,260 | $174,416,106 |
| Apr-20 2024 | $0.168913 | $0.163046 | $0.179424 | $0.163046 | $84,773 | $160,685,472 |
| Apr-19 2024 | $0.163599 | $0.158241 | $0.164966 | $0.16167 | $23,987 | $155,630,115 |
| Apr-18 2024 | $0.161768 | $0.156048 | $0.166043 | $0.158624 | $16,421 | $153,888,234 |
| Apr-17 2024 | $0.161182 | $0.155018 | $0.165441 | $0.162248 | $35,935 | $153,330,846 |
| Apr-16 2024 | $0.160716 | $0.153286 | $0.160763 | $0.160658 | $18,839 | $152,887,462 |
| Apr-15 2024 | $0.159677 | $0.157649 | $0.169954 | $0.168806 | $14,869 | $151,899,388 |
| Apr-14 2024 | $0.16354 | $0.155751 | $0.164574 | $0.155751 | $41,953 | $155,574,274 |
| Apr-13 2024 | $0.156143 | $0.154271 | $0.187003 | $0.186845 | $48,464 | $148,537,033 |
| Apr-12 2024 | $0.186069 | $0.184655 | $0.216972 | $0.213542 | $60,593 | $177,005,462 |
| Apr-11 2024 | $0.21352 | $0.192567 | $0.228335 | $0.226606 | $43,188 | $203,119,560 |