시가총액 $2.24T
2.87%
볼륨 24시간 $133.70B
8.15%
BTC % 53.06%
0.64%
ETH % 13.01%
-0.23%
코인
28.741
+1
거래소
885
마지막 업데이트
3 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 |
|---|---|---|---|---|---|---|
| Sep-13 2024 | $0.102421 | $0.100431 | $0.127783 | $0.100431 | $10,871 | $97,432,585 |
| Sep-12 2024 | $0.12164 | $0.09862 | $0.121742 | $0.099342 | $13,739 | $115,715,588 |
| Sep-11 2024 | $0.099702 | $0.097158 | $0.114989 | $0.102029 | $20,749 | $94,846,302 |
| Sep-10 2024 | $0.11205 | $0.088583 | $0.125759 | $0.094049 | $21,382 | $106,592,126 |
| Sep-09 2024 | $0.098804 | $0.092134 | $0.099595 | $0.098216 | $18,164 | $93,991,181 |
| Sep-08 2024 | $0.098231 | $0.091513 | $0.098231 | $0.097163 | $416,712 | $93,446,297 |
| Sep-07 2024 | $0.094489 | $0.094489 | $0.097317 | $0.096674 | $10,001 | $89,886,485 |
| Sep-06 2024 | $0.096675 | $0.093026 | $0.098569 | $0.095688 | $13,581 | $91,965,939 |
| Sep-05 2024 | $0.095811 | $0.094141 | $0.09697 | $0.095078 | $10,462 | $91,144,790 |
| Sep-04 2024 | $0.096596 | $0.092588 | $0.099703 | $0.098102 | $29,035 | $91,891,544 |
| Sep-03 2024 | $0.09657 | $0.094409 | $0.100183 | $0.095329 | $20,018 | $91,866,056 |
| Sep-02 2024 | $0.096958 | $0.09691 | $0.099685 | $0.099502 | $16,943 | $92,235,134 |
| 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 |