시가총액 $4.49T
1.47%
볼륨 24시간 $423.54B
7.55%
BTC % 54.42%
0.55%
ETH % 12.11%
-1.15%
코인
33.322
+14
거래소
885
마지막 업데이트
11 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-03 2025 | $0.074408 | $0.073108 | $0.095581 | $0.074841 | $11,002 | $72,011,490 |
| Oct-02 2025 | $0.07484 | $0.069937 | $0.078977 | $0.069937 | $14,356 | $72,429,548 |
| Oct-01 2025 | $0.069937 | $0.067783 | $0.097505 | $0.069552 | $14,029 | $67,684,896 |
| Sep-30 2025 | $0.069562 | $0.069446 | $0.096645 | $0.072376 | $10,720 | $67,321,550 |
| Sep-29 2025 | $0.072376 | $0.071133 | $0.11201 | $0.087214 | $3,464 | $70,045,304 |
| Sep-28 2025 | $0.088232 | $0.068661 | $0.098406 | $0.068661 | $4,948 | $85,390,109 |
| Sep-27 2025 | $0.069382 | $0.069382 | $0.107784 | $0.073319 | $12,370 | $67,147,049 |
| Sep-26 2025 | $0.071895 | $0.067519 | $0.117772 | $0.068805 | $12,462 | $69,579,968 |
| Sep-25 2025 | $0.073505 | $0.070651 | $0.116784 | $0.09971 | $11,259 | $71,137,662 |
| Sep-24 2025 | $0.100136 | $0.070675 | $0.129685 | $0.128684 | $13,856 | $96,910,610 |
| Sep-23 2025 | $0.129624 | $0.073211 | $0.130769 | $0.073213 | $10,413 | $125,448,669 |
| Sep-22 2025 | $0.073214 | $0.073214 | $0.099241 | $0.077386 | $12,503 | $70,856,273 |
| Sep-21 2025 | $0.077386 | $0.077386 | $0.080744 | $0.080708 | $15,605 | $74,894,079 |
| Sep-20 2025 | $0.080706 | $0.079329 | $0.116322 | $0.116322 | $13,374 | $78,107,124 |
| Sep-19 2025 | $0.115966 | $0.079612 | $0.135391 | $0.081696 | $13,427 | $112,230,434 |