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
Keep Network KEEP

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

Análise histórica e de mercado do preço de Keep Network (KEEP), OHLC, OHLCV e Capitalização de Mercado. Preço de abertura diário, preço máximo diário, preço mínimo diário, preço de fechamento diário, volume diário e capitalização de mercado por dia em Dólar USD, analisando 1631 dias, a partir do dia 14-05-2020.