시가총액 $2.36T
-1.8%
볼륨 24시간 $209.44B
37.99%
BTC % 53.6%
-0.41%
ETH % 9.34%
-0.1%
코인
34.255
+8
거래소
885
마지막 업데이트
36 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 |
|---|---|---|---|---|---|---|
| Feb-23 2026 | $0.061169 | $0.045831 | $0.061169 | $0.050292 | $12,222 | - |
| Feb-22 2026 | $0.05187 | $0.05187 | $0.108776 | $0.108183 | $19,101 | - |
| Feb-21 2026 | $0.107656 | $0.07061 | $0.107656 | $0.07061 | $10,266 | - |
| Feb-20 2026 | $0.069741 | $0.069741 | $0.098022 | $0.098022 | $12,495 | - |
| Feb-19 2026 | $0.101397 | $0.07438 | $0.103336 | $0.075262 | $10,776 | - |
| Feb-18 2026 | $0.074912 | $0.074912 | $0.124822 | $0.119017 | $12,976 | - |
| Feb-17 2026 | $0.119019 | $0.092156 | $0.119019 | $0.092156 | $10,039 | - |
| Feb-16 2026 | $0.090372 | $0.076341 | $0.096661 | $0.084582 | $10,796 | - |
| Feb-15 2026 | $0.085396 | $0.085396 | $0.110561 | $0.110532 | $11,207 | - |
| Feb-14 2026 | $0.109986 | $0.070695 | $0.112776 | $0.07188 | $9,342 | - |
| Feb-13 2026 | $0.071534 | $0.071292 | $0.096864 | $0.088581 | $13,565 | - |
| Feb-12 2026 | $0.089731 | $0.057903 | $0.091538 | $0.057903 | $11,673 | - |
| Feb-11 2026 | $0.050694 | $0.031927 | $0.050694 | $0.038527 | $1,148 | - |
| Feb-10 2026 | $0.043815 | $0.043815 | $0.071825 | $0.071825 | $2,168 | - |
| Feb-09 2026 | $0.071223 | $0.070865 | $0.090432 | $0.081786 | $13,469 | - |