Cap Mercado $2.59T
-0.43%
Volume 24h $166.30B
-24.61%
BTC % 55.13%
0.45%
ETH % 12.22%
-0.73%
Moedas
29.357
+19
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-30 2024 | $0.108483 | $0.09278 | $0.111227 | $0.09278 | $19,715 | $103,271,624 |
| Oct-29 2024 | $0.092073 | $0.087172 | $0.112819 | $0.093877 | $13,816 | $87,649,879 |
| Oct-28 2024 | $0.10762 | $0.078455 | $0.107643 | $0.105306 | $15,007 | $102,450,092 |
| Oct-27 2024 | $0.105305 | $0.104818 | $0.107509 | $0.107479 | $10,651 | $100,246,418 |
| Oct-26 2024 | $0.107242 | $0.084304 | $0.11065 | $0.106657 | $12,277 | $102,090,390 |
| Oct-25 2024 | $0.10665 | $0.082894 | $0.111768 | $0.08494 | $11,174 | $101,527,012 |
| Oct-24 2024 | $0.084945 | $0.081293 | $0.112706 | $0.108708 | $3,583 | $80,865,243 |
| Oct-23 2024 | $0.096666 | $0.094479 | $0.116518 | $0.097935 | $12,687 | $92,022,884 |
| Oct-22 2024 | $0.114591 | $0.094337 | $0.121168 | $0.121168 | $7,703 | $109,086,761 |
| Oct-21 2024 | $0.121431 | $0.11555 | $0.123492 | $0.118751 | $21,587 | $115,597,685 |
| Oct-20 2024 | $0.118731 | $0.109527 | $0.12051 | $0.115047 | $11,242 | $113,027,582 |
| Oct-19 2024 | $0.114433 | $0.108604 | $0.120868 | $0.112354 | $5,829 | $108,936,356 |
| Oct-18 2024 | $0.112835 | $0.11206 | $0.117465 | $0.11206 | $2,948 | $107,415,098 |
| Oct-17 2024 | $0.112035 | $0.111077 | $0.115744 | $0.111478 | $931 | $106,653,598 |
| Oct-16 2024 | $0.111607 | $0.102079 | $0.116215 | $0.112199 | $2,706 | $106,246,190 |