Cap Marché $3.46T
-4.33%
Volume 24h $343.22B
21.06%
BTC % 60.21%
1.22%
ETH % 8.79%
-5.46%
Monnaies
32.126
+17
Échanges
885
Dernière mise à jour
1 minute 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 |
|---|---|---|---|---|---|---|
| Jun-12 2025 | $6.398 | $6.146 | $6.633 | $6.633 | $208,117 | $2,720,356 |
| Jun-11 2025 | $6.648 | $6.610 | $6.928 | $6.928 | $245,440 | $2,826,713 |
| Jun-10 2025 | $6.943 | $6.852 | $7.212 | $6.984 | $266,532 | $2,952,267 |
| Jun-09 2025 | $6.954 | $6.360 | $6.965 | $6.631 | $211,863 | $2,957,039 |
| Jun-08 2025 | $6.579 | $6.516 | $6.812 | $6.596 | $207,758 | $2,797,580 |
| Jun-07 2025 | $6.679 | $6.640 | $6.732 | $6.700 | $203,621 | $2,840,067 |
| Jun-06 2025 | $6.660 | $6.592 | $7.321 | $7.041 | $193,475 | $2,831,891 |
| Jun-05 2025 | $7.041 | $6.955 | $7.503 | $7.265 | $172,745 | $2,993,753 |
| Jun-04 2025 | $7.232 | $7.219 | $7.497 | $7.245 | $176,401 | $3,074,966 |
| Jun-03 2025 | $7.377 | $7.221 | $7.586 | $7.227 | $200,196 | $3,136,923 |
| Jun-02 2025 | $7.237 | $7.224 | $7.424 | $7.424 | $177,842 | $3,077,307 |
| Jun-01 2025 | $7.304 | $7.276 | $7.380 | $7.331 | $175,313 | $3,105,641 |
| May-31 2025 | $7.352 | $7.290 | $7.514 | $7.401 | $195,933 | $3,126,167 |
| May-30 2025 | $7.458 | $7.315 | $7.834 | $7.834 | $215,395 | $3,171,233 |
| May-29 2025 | $7.830 | $7.505 | $8.146 | $7.505 | $212,871 | $3,329,273 |