시가총액 $3.18T
0.43%
볼륨 24시간 $134.20B
-50.74%
BTC % 55.16%
0.1%
ETH % 11.17%
-0.53%
코인
33.858
+5
거래소
885
마지막 업데이트
2 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 |
|---|---|---|---|---|---|---|
| Dec-24 2025 | $0.094973 | $0.094973 | $0.117956 | $0.117956 | $10,929 | $91,913,987 |
| Dec-23 2025 | $0.117363 | $0.106357 | $0.119163 | $0.106415 | $9,715 | $113,582,470 |
| Dec-22 2025 | $0.105162 | $0.104894 | $0.10802 | $0.107074 | $9,721 | $101,775,180 |
| Dec-21 2025 | $0.107194 | $0.097281 | $0.118026 | $0.097281 | $9,862 | $103,741,783 |
| Dec-20 2025 | $0.097274 | $0.097274 | $0.118636 | $0.118636 | $11,244 | $94,140,878 |
| Dec-19 2025 | $0.117563 | $0.092475 | $0.117766 | $0.092714 | $10,014 | $113,776,883 |
| Dec-18 2025 | $0.092692 | $0.083851 | $0.103042 | $0.086953 | $10,596 | $89,706,278 |
| Dec-17 2025 | $0.08744 | $0.084487 | $0.098967 | $0.097976 | $12,047 | $84,623,818 |
| Dec-16 2025 | $0.097792 | $0.091234 | $0.100593 | $0.096847 | $10,769 | $94,642,626 |
| Dec-15 2025 | $0.097051 | $0.093225 | $0.102405 | $0.093727 | $9,654 | $93,925,064 |
| Dec-14 2025 | $0.093875 | $0.050437 | $0.096002 | $0.050528 | $11,427 | $90,851,471 |
| Dec-13 2025 | $0.050717 | $0.050593 | $0.086964 | $0.052652 | $9,962 | $49,083,883 |
| Dec-12 2025 | $0.052632 | $0.051591 | $0.069498 | $0.051604 | $11,788 | $50,937,406 |
| Dec-11 2025 | $0.05164 | $0.051515 | $0.105855 | $0.104669 | $19,187 | $49,976,956 |
| Dec-10 2025 | $0.090725 | $0.053526 | $0.096578 | $0.095977 | $11,463 | $87,803,082 |