시가총액 $3.22T
-4.94%
볼륨 24시간 $297.00B
46.96%
BTC % 61.2%
0.75%
ETH % 8.16%
-5.27%
코인
32.211
거래소
885
마지막 업데이트
55 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 |
|---|---|---|---|---|---|---|
| Jun-21 2025 | $0.078682 | $0.075486 | $0.087992 | $0.081862 | $12,503 | $76,147,925 |
| Jun-20 2025 | $0.077058 | $0.077058 | $0.094364 | $0.079414 | $55,070 | $74,575,735 |
| Jun-19 2025 | $0.076279 | $0.07589 | $0.118677 | $0.109692 | $14,699 | $73,822,110 |
| Jun-18 2025 | $0.109659 | $0.069989 | $0.1105 | $0.102002 | $11,088 | $106,127,179 |
| Jun-17 2025 | $0.072424 | $0.072424 | $0.101182 | $0.083286 | $16,537 | $70,091,512 |
| Jun-16 2025 | $0.074084 | $0.072711 | $0.08202 | $0.08202 | $44,768 | $71,698,084 |
| Jun-15 2025 | $0.080834 | $0.067967 | $0.089305 | $0.068039 | $89,761 | $78,230,265 |
| Jun-14 2025 | $0.067538 | $0.067036 | $0.103554 | $0.10139 | $11,281 | $65,363,163 |
| Jun-13 2025 | $0.095373 | $0.065467 | $0.098871 | $0.098871 | $18,202 | $92,301,149 |
| Jun-12 2025 | $0.108194 | $0.070975 | $0.11178 | $0.093176 | $10,618 | $104,709,074 |
| Jun-11 2025 | $0.073253 | $0.073253 | $0.111372 | $0.101318 | $22,334 | $70,894,238 |
| Jun-10 2025 | $0.075564 | $0.071079 | $0.087228 | $0.071079 | $15,275 | $73,130,254 |
| Jun-09 2025 | $0.071013 | $0.068469 | $0.128517 | $0.103199 | $30,687 | $68,725,685 |
| Jun-08 2025 | $0.104185 | $0.09938 | $0.119619 | $0.119619 | $14,543 | $100,829,637 |
| Jun-07 2025 | $0.095145 | $0.069412 | $0.095145 | $0.069412 | $16,134 | $92,080,857 |