Cap Marché $2.46T
4.34%
Volume 24h $148.03B
3.18%
BTC % 50.6%
1.18%
ETH % 15.21%
-1.11%
Monnaies
26.964
+20
Échanges
885
Dernière mise à jour
3 Minutes 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 |
|---|---|---|---|---|---|---|
| May-03 2024 | $0.174129 | $0.167513 | $0.178487 | $0.174388 | $392,587 | $165,647,444 |
| May-02 2024 | $0.1719 | $0.159437 | $0.172469 | $0.159437 | $45,512 | $163,527,388 |
| May-01 2024 | $0.158189 | $0.152624 | $0.170378 | $0.163268 | $198,952 | $150,484,248 |
| Apr-30 2024 | $0.160237 | $0.154579 | $0.171267 | $0.170795 | $33,423 | $152,431,597 |
| Apr-29 2024 | $0.171118 | $0.167022 | $0.180189 | $0.176544 | $15,385 | $162,783,372 |
| Apr-28 2024 | $0.181601 | $0.17902 | $0.20751 | $0.196767 | $59,640 | $172,755,690 |
| Apr-27 2024 | $0.174385 | $0.159765 | $0.178429 | $0.163901 | $82,677 | $165,890,707 |
| Apr-26 2024 | $0.166661 | $0.162893 | $0.169344 | $0.169344 | $24,354 | $158,543,352 |
| 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 |