Cap Mercado $2.21T
-6.72%
Volumen 24h $177.68B
25.92%
BTC % 52.49%
-0.38%
ETH % 13.31%
-2.78%
Monedas
28.612
+22
Exchanges
885
Ultima actualización
2 Minutos atrás
Precios Históricos de Keep3rV1 (KP3R), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| 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 |
| Aug-19 2024 | $45.22 | $43.51 | $45.22 | $44.02 | $1,757,743 | $19,227,054 |
| 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 |