時価総額 $2.08T
0.22%
ボリューム24h $98.84B
-61.49%
BTC % 58.2343%
0.46%
ETH % 8.99948%
-1.24%
硬貨
34.665
取引所
204
ライブ
Keep Network (KEEP) 履歴価格、日付別ボリュームデータ 米ドル - USD
Keep Network (KEEP) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 2,201 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 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 |
|---|---|---|---|---|---|---|
| May-23 2026 | $0.04222 | $0.04222 | $0.096858 | $0.096858 | $10,846 | - |
| May-22 2026 | $0.100974 | $0.087826 | $0.100974 | $0.092801 | $10,009 | - |
| May-21 2026 | $0.078866 | $0.046515 | $0.080981 | $0.046515 | $11,698 | - |
| May-20 2026 | $0.031291 | $0.025099 | $0.031291 | $0.025099 | $334 | - |
| May-19 2026 | $0.025636 | $0.025636 | $0.079247 | $0.079247 | $243 | - |
| May-18 2026 | $0.086131 | $0.049167 | $0.086131 | $0.049167 | $4,719 | - |
| May-17 2026 | $0.049062 | $0.049062 | $0.083593 | $0.083593 | $14,316 | - |
| May-16 2026 | $0.083371 | $0.079953 | $0.121532 | $0.116938 | $10,696 | - |
| May-15 2026 | $0.115002 | $0.09664 | $0.115002 | $0.099428 | $9,424 | - |
| May-14 2026 | $0.100984 | $0.058836 | $0.104525 | $0.058836 | $9,545 | - |
| May-13 2026 | $0.057578 | $0.057015 | $0.106097 | $0.103524 | $10,420 | - |
| May-12 2026 | $0.104354 | $0.081857 | $0.109167 | $0.082154 | $9,650 | - |
| May-11 2026 | $0.082565 | $0.076379 | $0.089935 | $0.089935 | $9,735 | - |
| May-10 2026 | $0.090146 | $0.083981 | $0.112655 | $0.085335 | $10,221 | - |
| May-09 2026 | $0.085219 | $0.072625 | $0.095194 | $0.095194 | $9,590 | - |