Cap Marché $2.54T
2.52%
Volume 24h $216.08B
37.39%
BTC % 54.47%
0.64%
ETH % 9.58%
0.62%
Monnaies
34.321
+5
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 |
|---|---|---|---|---|---|---|
| Mar-08 2026 | $1.3599 | $1.3470 | $1.4016 | $1.3957 | $62,310 | $578,214 |
| Mar-07 2026 | $1.3563 | $1.3553 | $1.4255 | $1.4167 | $60,173 | $576,693 |
| Mar-06 2026 | $1.4186 | $1.4139 | $1.5008 | $1.5008 | $65,862 | $603,188 |
| Mar-05 2026 | $1.4864 | $1.4723 | $1.5213 | $1.5213 | $63,701 | $632,002 |
| Mar-04 2026 | $1.5290 | $1.5107 | $1.6211 | $1.5482 | $89,573 | $650,116 |
| Mar-03 2026 | $1.5616 | $1.5560 | $1.7268 | $1.6094 | $79,007 | $663,981 |
| Mar-02 2026 | $1.6114 | $1.5801 | $1.6904 | $1.6219 | $63,954 | $685,163 |
| Mar-01 2026 | $1.6164 | $1.5900 | $1.6830 | $1.5900 | $66,343 | $687,267 |
| Feb-28 2026 | $1.5899 | $1.5326 | $1.6384 | $1.6384 | $65,784 | $676,029 |
| Feb-27 2026 | $1.6340 | $1.6252 | $1.6802 | $1.6268 | $74,301 | $694,765 |
| Feb-26 2026 | $1.6794 | $1.5877 | $1.6942 | $1.6057 | $63,801 | $714,050 |
| Feb-25 2026 | $1.7244 | $1.4831 | $1.7244 | $1.5347 | $66,834 | $733,215 |
| Feb-24 2026 | $1.5346 | $1.4972 | $1.5364 | $1.5093 | $67,834 | $652,480 |
| Feb-23 2026 | $1.5102 | $1.4734 | $1.6110 | $1.6110 | $63,141 | $642,109 |
| Feb-22 2026 | $1.6138 | $1.5762 | $1.6266 | $1.5934 | $68,148 | $686,172 |