Cap Mercado $2.24T
1.29%
Volume 24h $166.44B
-14.25%
BTC % 52.84%
-0.05%
ETH % 13.85%
2.09%
Moedas
28.426
+10
Trocas
885
Última atualização
54 Segundos atrás
Preços históricos de Keep Network (KEEP), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Aug-08 2024 | $0.091468 | $0.090087 | $0.092232 | $0.091301 | $13,295 | $87,012,735 |
| Aug-07 2024 | $0.090829 | $0.087218 | $0.091246 | $0.089133 | $12,720 | $86,405,106 |
| Aug-06 2024 | $0.088981 | $0.083019 | $0.094633 | $0.088537 | $50,296 | $84,647,053 |
| Aug-05 2024 | $0.088743 | $0.075029 | $0.095328 | $0.094489 | $43,123 | $84,420,249 |
| Aug-04 2024 | $0.093786 | $0.093758 | $0.097463 | $0.093998 | $12,267 | $89,217,592 |
| Aug-03 2024 | $0.094571 | $0.093728 | $0.10021 | $0.099924 | $13,564 | $89,964,845 |
| Aug-02 2024 | $0.101088 | $0.100419 | $0.104286 | $0.10251 | $14,967 | $96,164,560 |
| Aug-01 2024 | $0.102616 | $0.101921 | $0.108563 | $0.107588 | $26,633 | $97,618,369 |
| Jul-31 2024 | $0.107935 | $0.103182 | $0.112755 | $0.106419 | $29,933 | $102,678,014 |
| Jul-30 2024 | $0.107528 | $0.106621 | $0.115757 | $0.113999 | $11,878 | $102,291,098 |
| Jul-29 2024 | $0.109036 | $0.106876 | $0.114184 | $0.109157 | $19,094 | $103,724,854 |
| Jul-28 2024 | $0.110941 | $0.110941 | $0.121469 | $0.119162 | $18,806 | $105,537,262 |
| Jul-27 2024 | $0.126674 | $0.094363 | $0.126674 | $0.110592 | $103,052 | $120,504,468 |
| Jul-26 2024 | $0.111488 | $0.093453 | $0.111906 | $0.097891 | $11,762 | $106,057,879 |
| Jul-25 2024 | $0.097121 | $0.097121 | $0.101456 | $0.099961 | $18,396 | $92,390,488 |