Cap Marché $2.56T
-0.41%
Volume 24h $126.98B
-23.34%
BTC % 51.19%
0.05%
ETH % 15.6%
-0.12%
Monnaies
28.315
+20
Échanges
885
Dernière mise à jour
1 minute 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 |
|---|---|---|---|---|---|---|
| Jul-30 2024 | $0.107528 | $0.106621 | $0.115757 | $0.113999 | $11,878 | $102,291,098 |
| Jul-29 2024 | $0.109036 | $0.106876 | $0.114184 | $0.109157 | $19,094 | $103,724,854 |
| Jul-28 2024 | $0.110941 | $0.110941 | $0.121469 | $0.119162 | $18,806 | $105,537,262 |
| Jul-27 2024 | $0.126674 | $0.094363 | $0.126674 | $0.110592 | $103,052 | $120,504,468 |
| Jul-26 2024 | $0.111488 | $0.093453 | $0.111906 | $0.097891 | $11,762 | $106,057,879 |
| Jul-25 2024 | $0.097121 | $0.097121 | $0.101456 | $0.099961 | $18,396 | $92,390,488 |
| Jul-24 2024 | $0.099889 | $0.096165 | $0.102091 | $0.102091 | $10,772 | $95,023,480 |
| Jul-23 2024 | $0.101432 | $0.101432 | $0.117089 | $0.1053 | $12,330 | $96,491,860 |
| Jul-22 2024 | $0.110905 | $0.104325 | $0.118463 | $0.116373 | $8,290 | $105,503,600 |
| Jul-21 2024 | $0.115704 | $0.110126 | $0.115992 | $0.111541 | $9,932 | $110,068,580 |
| Jul-20 2024 | $0.117011 | $0.107861 | $0.117821 | $0.113907 | $11,506 | $111,311,452 |
| Jul-19 2024 | $0.113964 | $0.096193 | $0.116697 | $0.096193 | $38,608 | $108,412,957 |
| Jul-18 2024 | $0.114366 | $0.095473 | $0.114586 | $0.113557 | $12,198 | $108,795,879 |
| Jul-17 2024 | $0.112996 | $0.099641 | $0.114644 | $0.102911 | $10,197 | $107,492,128 |
| Jul-16 2024 | $0.103309 | $0.100726 | $0.111471 | $0.107977 | $13,863 | $98,276,793 |