Cap Marché $2.29T
-5.08%
Volume 24h $234.54B
35.83%
BTC % 52.99%
1.35%
ETH % 12.85%
-2.17%
Monnaies
28.968
+20
Échanges
885
Dernière mise à jour
34 Secondes depuis
Prix historiques de Keep3rV1 (KP3R), 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 |
|---|---|---|---|---|---|---|
| Oct-01 2024 | $44.84 | $44.84 | $51.77 | $49.65 | $2,452,033 | $19,065,863 |
| Sep-30 2024 | $49.83 | $49.71 | $52.22 | $52.22 | $1,615,268 | $21,189,130 |
| Sep-29 2024 | $52.21 | $50.88 | $52.49 | $51.57 | $1,586,202 | $22,200,126 |
| Sep-28 2024 | $51.39 | $51.16 | $53.31 | $52.75 | $1,303,635 | $21,853,653 |
| Sep-27 2024 | $53.07 | $51.85 | $53.49 | $51.85 | $1,673,667 | $22,566,022 |
| Sep-26 2024 | $51.90 | $49.34 | $52.41 | $50.09 | $1,651,908 | $22,069,557 |
| Sep-25 2024 | $49.92 | $49.92 | $52.50 | $52.43 | $1,791,510 | $21,227,129 |
| Sep-24 2024 | $52.46 | $50.92 | $53.10 | $51.75 | $2,890,585 | $22,304,979 |
| Sep-23 2024 | $51.46 | $50.45 | $52.28 | $50.45 | $1,479,825 | $21,883,114 |
| Sep-22 2024 | $50.81 | $49.52 | $52.37 | $52.37 | $1,394,585 | $21,603,406 |
| Sep-21 2024 | $51.98 | $50.51 | $51.98 | $51.26 | $1,403,304 | $22,104,885 |
| Sep-20 2024 | $51.00 | $48.55 | $51.81 | $49.33 | $1,805,294 | $21,684,861 |
| Sep-19 2024 | $49.08 | $47.42 | $50.30 | $47.63 | $1,872,024 | $20,868,315 |
| Sep-18 2024 | $46.76 | $44.44 | $46.76 | $45.16 | $1,510,744 | $19,881,355 |
| Sep-17 2024 | $45.07 | $43.34 | $45.70 | $43.87 | $1,387,917 | $19,164,104 |