시가총액 $3.51T
-5.96%
볼륨 24시간 $530.77B
34.06%
BTC % 55.08%
-0.27%
ETH % 11.07%
-1.98%
코인
33.667
+9
거래소
885
마지막 업데이트
1 분 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 |
|---|---|---|---|---|---|---|
| Nov-13 2025 | $0.057416 | $0.057416 | $0.113701 | $0.058165 | $12,160 | $55,566,636 |
| Nov-12 2025 | $0.058207 | $0.058207 | $0.111434 | $0.060244 | $13,287 | $56,332,636 |
| Nov-11 2025 | $0.060305 | $0.060305 | $0.126808 | $0.111877 | $11,633 | $58,362,853 |
| Nov-10 2025 | $0.111729 | $0.059566 | $0.111729 | $0.06125 | $11,125 | $108,130,117 |
| Nov-09 2025 | $0.061249 | $0.058494 | $0.062815 | $0.061937 | $15,258 | $59,276,076 |
| Nov-08 2025 | $0.061917 | $0.06074 | $0.090878 | $0.06429 | $10,722 | $59,923,125 |
| Nov-07 2025 | $0.064291 | $0.056182 | $0.108727 | $0.057255 | $15,404 | $62,220,460 |
| Nov-06 2025 | $0.05687 | $0.055903 | $0.112017 | $0.056857 | $11,151 | $55,038,167 |
| Nov-05 2025 | $0.085243 | $0.054445 | $0.090869 | $0.056819 | $15,282 | $82,497,762 |
| Nov-04 2025 | $0.056406 | $0.051928 | $0.112018 | $0.055943 | $13,164 | $54,589,723 |
| Nov-03 2025 | $0.056084 | $0.056084 | $0.079677 | $0.065417 | $14,880 | $54,277,587 |
| Nov-02 2025 | $0.081523 | $0.056419 | $0.109317 | $0.098171 | $22,802 | $78,897,652 |
| Nov-01 2025 | $0.098072 | $0.096667 | $0.117089 | $0.100543 | $11,540 | $94,913,329 |
| Oct-31 2025 | $0.100961 | $0.087979 | $0.1019 | $0.092084 | $10,400 | $97,709,201 |
| Oct-30 2025 | $0.091323 | $0.057151 | $0.097499 | $0.062446 | $13,001 | $88,381,645 |