時価総額 $2.16T
-1.74%
ボリューム24h $112.40B
42.19%
BTC % 52.77%
0.28%
ETH % 13.65%
0.22%
硬貨
28.656
+4
取引所
885
最後の更新
1 分 前
Keep Network (KEEP) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Sep-01 2024 | $0.099535 | $0.096713 | $0.107357 | $0.107357 | $17,239 | $94,686,694 |
| Aug-31 2024 | $0.103472 | $0.098307 | $0.105167 | $0.100348 | $18,902 | $98,432,692 |
| Aug-30 2024 | $0.100771 | $0.098928 | $0.10107 | $0.100785 | $10,857 | $95,863,262 |
| Aug-29 2024 | $0.100171 | $0.097257 | $0.104366 | $0.098549 | $21,837 | $95,292,388 |
| Aug-28 2024 | $0.098051 | $0.098051 | $0.100581 | $0.100325 | $12,462 | $93,274,999 |
| Aug-27 2024 | $0.100261 | $0.098065 | $0.110686 | $0.107167 | $21,056 | $95,378,052 |
| Aug-26 2024 | $0.110687 | $0.102159 | $0.115672 | $0.115672 | $29,021 | $105,295,871 |
| Aug-25 2024 | $0.115999 | $0.103347 | $0.122151 | $0.122151 | $21,132 | $110,348,935 |
| Aug-24 2024 | $0.122635 | $0.10441 | $0.122635 | $0.117161 | $33,867 | $116,661,923 |
| Aug-23 2024 | $0.115782 | $0.109688 | $0.117794 | $0.115094 | $159,700 | $110,142,731 |
| Aug-22 2024 | $0.115133 | $0.099958 | $0.115133 | $0.111207 | $542,036 | $109,524,771 |
| Aug-21 2024 | $0.111198 | $0.102591 | $0.111198 | $0.102782 | $41,126 | $105,782,145 |
| Aug-20 2024 | $0.102287 | $0.100886 | $0.112811 | $0.100886 | $12,474 | $97,304,864 |
| Aug-19 2024 | $0.100681 | $0.100681 | $0.111402 | $0.105315 | $20,683 | $95,777,351 |
| Aug-18 2024 | $0.105494 | $0.099434 | $0.110793 | $0.100367 | $596,949 | $100,355,778 |