시가총액 $2.49T
1.34%
볼륨 24시간 $139.19B
35.56%
BTC % 54.71%
0.42%
ETH % 12.16%
-0.49%
코인
29.305
+19
거래소
885
마지막 업데이트
4 의사록 전에
Keep Network (KEEP) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Oct-27 2024 | $0.105305 | $0.104818 | $0.107509 | $0.107479 | $10,651 | $100,246,418 |
| Oct-26 2024 | $0.107242 | $0.084304 | $0.11065 | $0.106657 | $12,277 | $102,090,390 |
| Oct-25 2024 | $0.10665 | $0.082894 | $0.111768 | $0.08494 | $11,174 | $101,527,012 |
| Oct-24 2024 | $0.084945 | $0.081293 | $0.112706 | $0.108708 | $3,583 | $80,865,243 |
| Oct-23 2024 | $0.096666 | $0.094479 | $0.116518 | $0.097935 | $12,687 | $92,022,884 |
| Oct-22 2024 | $0.114591 | $0.094337 | $0.121168 | $0.121168 | $7,703 | $109,086,761 |
| Oct-21 2024 | $0.121431 | $0.11555 | $0.123492 | $0.118751 | $21,587 | $115,597,685 |
| Oct-20 2024 | $0.118731 | $0.109527 | $0.12051 | $0.115047 | $11,242 | $113,027,582 |
| Oct-19 2024 | $0.114433 | $0.108604 | $0.120868 | $0.112354 | $5,829 | $108,936,356 |
| Oct-18 2024 | $0.112835 | $0.11206 | $0.117465 | $0.11206 | $2,948 | $107,415,098 |
| Oct-17 2024 | $0.112035 | $0.111077 | $0.115744 | $0.111478 | $931 | $106,653,598 |
| Oct-16 2024 | $0.111607 | $0.102079 | $0.116215 | $0.112199 | $2,706 | $106,246,190 |
| Oct-15 2024 | $0.100642 | $0.085494 | $0.11685 | $0.11685 | $6,004 | $95,807,416 |
| Oct-14 2024 | $0.117001 | $0.080352 | $0.117001 | $0.110445 | $2,639 | $111,380,366 |
| Oct-13 2024 | $0.109689 | $0.093068 | $0.114293 | $0.095992 | $7,074 | $104,419,848 |