시가총액 $2.30T
3.31%
볼륨 24시간 $129.43B
25.71%
BTC % 52.5%
0.64%
ETH % 14.04%
-1.78%
코인
28.511
+18
거래소
885
마지막 업데이트
1 분 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 |
|---|---|---|---|---|---|---|
| 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 |
| Aug-17 2024 | $0.100509 | $0.10042 | $0.109896 | $0.102931 | $13,930 | $95,613,451 |
| Aug-16 2024 | $0.103597 | $0.102521 | $0.110943 | $0.110393 | $16,090 | $98,551,462 |
| Aug-15 2024 | $0.108152 | $0.103241 | $0.118832 | $0.107902 | $68,706 | $102,883,989 |
| Aug-14 2024 | $0.107211 | $0.095219 | $0.111121 | $0.108879 | $20,730 | $101,988,845 |
| Aug-13 2024 | $0.109924 | $0.096136 | $0.11342 | $0.11325 | $17,655 | $104,570,440 |
| Aug-12 2024 | $0.118256 | $0.110249 | $0.11895 | $0.11661 | $37,775 | $112,495,644 |
| Aug-11 2024 | $0.116773 | $0.099828 | $0.13506 | $0.110002 | $91,635 | $111,085,079 |
| Aug-10 2024 | $0.110087 | $0.089748 | $0.111995 | $0.091556 | $21,073 | $104,724,802 |
| Aug-09 2024 | $0.091664 | $0.090292 | $0.092232 | $0.091483 | $13,712 | $87,199,422 |
| Aug-08 2024 | $0.091468 | $0.090087 | $0.092232 | $0.091301 | $13,295 | $87,012,735 |
| Aug-07 2024 | $0.090829 | $0.087218 | $0.091246 | $0.089133 | $12,720 | $86,405,106 |
| Aug-06 2024 | $0.088981 | $0.083019 | $0.094633 | $0.088537 | $50,296 | $84,647,053 |
| Aug-05 2024 | $0.088743 | $0.075029 | $0.095328 | $0.094489 | $43,123 | $84,420,249 |