Cap Mercato $4.47T 0.97%
Volume 24o $430.50B 6.03%
BTC % 54.33% 0.33%
ETH % 12.11% -0.66%
Monete 33.319 +11
Scambi 885
Ultimo aggiornamento 3 Minuti fa
Keep Network KEEP

Prezzo storico di Keep Network (KEEP), volume e dati di mercato per data
Dollaro USD - USD

Data Prezzo Prezzo Min. Prezzo Mass. Prezzo Apert. Volume 24o USD Capitalizzazione USD
Oct-02 2025 $0.07484 $0.069937 $0.078977 $0.069937 $14,356 $72,429,548
Oct-01 2025 $0.069937 $0.067783 $0.097505 $0.069552 $14,029 $67,684,896
Sep-30 2025 $0.069562 $0.069446 $0.096645 $0.072376 $10,720 $67,321,550
Sep-29 2025 $0.072376 $0.071133 $0.11201 $0.087214 $3,464 $70,045,304
Sep-28 2025 $0.088232 $0.068661 $0.098406 $0.068661 $4,948 $85,390,109
Sep-27 2025 $0.069382 $0.069382 $0.107784 $0.073319 $12,370 $67,147,049
Sep-26 2025 $0.071895 $0.067519 $0.117772 $0.068805 $12,462 $69,579,968
Sep-25 2025 $0.073505 $0.070651 $0.116784 $0.09971 $11,259 $71,137,662
Sep-24 2025 $0.100136 $0.070675 $0.129685 $0.128684 $13,856 $96,910,610
Sep-23 2025 $0.129624 $0.073211 $0.130769 $0.073213 $10,413 $125,448,669
Sep-22 2025 $0.073214 $0.073214 $0.099241 $0.077386 $12,503 $70,856,273
Sep-21 2025 $0.077386 $0.077386 $0.080744 $0.080708 $15,605 $74,894,079
Sep-20 2025 $0.080706 $0.079329 $0.116322 $0.116322 $13,374 $78,107,124
Sep-19 2025 $0.115966 $0.079612 $0.135391 $0.081696 $13,427 $112,230,434
Sep-18 2025 $0.081698 $0.080732 $0.107288 $0.080732 $13,237 $79,066,957

Analisi storica e di mercato del prezzo di Keep Network (KEEP), OHLC, OHLCV e Capitalizzazione di Mercato. Prezzo di apertura giornaliero, prezzo massimo giornaliero, prezzo minimo giornaliero, prezzo di chiusura giornaliero, volume giornaliero e capitalizzazione di mercato al giorno in Dollaro USD, analizzando 1968 giorni, dal giorno 15-05-2020.