Cap Mercado $2.32T
-3.36%
Volume 24h $218.22B
31.86%
BTC % 53.07%
1.31%
ETH % 12.85%
-2.25%
Moedas
28.969
+21
Trocas
885
Última atualização
2 Minutos 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 |
|---|---|---|---|---|---|---|
| Oct-01 2024 | $0.125006 | $0.112293 | $0.130685 | $0.129797 | $15,126 | $118,917,644 |
| Sep-30 2024 | $0.130022 | $0.127925 | $0.132897 | $0.128894 | $11,661 | $123,688,529 |
| Sep-29 2024 | $0.128973 | $0.126745 | $0.131185 | $0.126745 | $7,934 | $122,691,486 |
| Sep-28 2024 | $0.126662 | $0.126662 | $0.131301 | $0.129883 | $11,302 | $120,492,302 |
| Sep-27 2024 | $0.129854 | $0.127467 | $0.135017 | $0.127467 | $15,639 | $123,529,497 |
| Sep-26 2024 | $0.131492 | $0.124675 | $0.131492 | $0.124744 | $15,967 | $125,087,563 |
| Sep-25 2024 | $0.123637 | $0.121626 | $0.128601 | $0.128601 | $48,787 | $117,614,609 |
| Sep-24 2024 | $0.128667 | $0.114811 | $0.133149 | $0.124444 | $11,624 | $122,400,282 |
| Sep-23 2024 | $0.117249 | $0.11373 | $0.125054 | $0.114331 | $11,708 | $111,538,323 |
| Sep-22 2024 | $0.113292 | $0.110651 | $0.121898 | $0.121898 | $12,600 | $107,773,586 |
| Sep-21 2024 | $0.113419 | $0.107872 | $0.120476 | $0.113992 | $13,728 | $107,895,055 |
| Sep-20 2024 | $0.114905 | $0.111795 | $0.116253 | $0.111906 | $21,233 | $109,308,162 |
| Sep-19 2024 | $0.110969 | $0.106433 | $0.112002 | $0.106449 | $15,354 | $105,564,153 |
| Sep-18 2024 | $0.106273 | $0.105472 | $0.109268 | $0.106876 | $15,685 | $101,096,908 |
| Sep-17 2024 | $0.10695 | $0.102145 | $0.10695 | $0.102145 | $12,979 | $101,741,190 |