시가총액 $4.00T
1.24%
볼륨 24시간 $284.60B
-11.26%
BTC % 55.2%
-0.39%
ETH % 11.81%
0.76%
코인
33.516
+8
거래소
885
마지막 업데이트
38 초 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-23 2025 | $0.107867 | $0.058731 | $0.107867 | $0.102348 | $11,330 | $104,392,451 |
| Oct-22 2025 | $0.098394 | $0.059709 | $0.100645 | $0.060748 | $13,110 | $95,224,478 |
| Oct-21 2025 | $0.061489 | $0.058324 | $0.098347 | $0.059888 | $21,992 | $59,509,194 |
| Oct-20 2025 | $0.059869 | $0.055955 | $0.096538 | $0.055955 | $14,371 | $57,941,397 |
| Oct-19 2025 | $0.059383 | $0.055086 | $0.131088 | $0.130991 | $15,468 | $57,470,209 |
| Oct-18 2025 | $0.13142 | $0.104702 | $0.132361 | $0.104702 | $9,825 | $127,186,595 |
| Oct-17 2025 | $0.104595 | $0.055185 | $0.127961 | $0.123957 | $11,572 | $101,226,578 |
| Oct-16 2025 | $0.122504 | $0.058827 | $0.124275 | $0.124275 | $11,018 | $118,558,274 |
| Oct-15 2025 | $0.117359 | $0.062312 | $0.117359 | $0.078722 | $10,422 | $113,579,007 |
| Oct-14 2025 | $0.079384 | $0.058938 | $0.089476 | $0.063288 | $15,905 | $76,827,254 |
| Oct-13 2025 | $0.062693 | $0.062693 | $0.095805 | $0.065125 | $11,497 | $60,674,298 |
| Oct-12 2025 | $0.065271 | $0.055002 | $0.112156 | $0.09409 | $14,494 | $63,169,217 |
| Oct-11 2025 | $0.055191 | $0.055189 | $0.083523 | $0.064522 | $12,143 | $53,413,399 |
| Oct-10 2025 | $0.067658 | $0.067658 | $0.074016 | $0.073516 | $19,153 | $65,479,397 |
| Oct-09 2025 | $0.073663 | $0.071302 | $0.10053 | $0.07391 | $14,028 | $71,290,241 |