Cap Marché $2.44T
-1.75%
Volume 24h $138.16B
17.59%
BTC % 55.53%
0.48%
ETH % 12.07%
0.08%
Monnaies
29.382
+2
Échanges
885
Dernière mise à jour
16 Secondes depuis
Prix historiques de Keep Network (KEEP), Informations sur le volume et le marché par date Dollar USD - USD
| Date | Prix | Prix Minimum | Prix Maximum | Prix Ouverture | Volume 24h USD | Capitalisation USD |
|---|---|---|---|---|---|---|
| Nov-02 2024 | $0.096457 | $0.081413 | $0.101058 | $0.10057 | $19,489 | $91,823,674 |
| Nov-01 2024 | $0.10057 | $0.085723 | $0.106967 | $0.103249 | $13,803 | $95,738,836 |
| Oct-31 2024 | $0.103252 | $0.08664 | $0.10874 | $0.10874 | $13,437 | $98,291,943 |
| Oct-30 2024 | $0.108483 | $0.09278 | $0.111227 | $0.09278 | $19,715 | $103,271,624 |
| Oct-29 2024 | $0.092073 | $0.087172 | $0.112819 | $0.093877 | $13,816 | $87,649,879 |
| Oct-28 2024 | $0.10762 | $0.078455 | $0.107643 | $0.105306 | $15,007 | $102,450,092 |
| Oct-27 2024 | $0.105305 | $0.104818 | $0.107509 | $0.107479 | $10,651 | $100,246,418 |
| Oct-26 2024 | $0.107242 | $0.084304 | $0.11065 | $0.106657 | $12,277 | $102,090,390 |
| Oct-25 2024 | $0.10665 | $0.082894 | $0.111768 | $0.08494 | $11,174 | $101,527,012 |
| Oct-24 2024 | $0.084945 | $0.081293 | $0.112706 | $0.108708 | $3,583 | $80,865,243 |
| Oct-23 2024 | $0.096666 | $0.094479 | $0.116518 | $0.097935 | $12,687 | $92,022,884 |
| Oct-22 2024 | $0.114591 | $0.094337 | $0.121168 | $0.121168 | $7,703 | $109,086,761 |
| Oct-21 2024 | $0.121431 | $0.11555 | $0.123492 | $0.118751 | $21,587 | $115,597,685 |
| Oct-20 2024 | $0.118731 | $0.109527 | $0.12051 | $0.115047 | $11,242 | $113,027,582 |
| Oct-19 2024 | $0.114433 | $0.108604 | $0.120868 | $0.112354 | $5,829 | $108,936,356 |