Cap Mercado $2.61T
-1.04%
Volume 24h $173.51B
27.14%
BTC % 51.15%
0.72%
ETH % 15.88%
-0.75%
Moedas
28.164
+15
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| Jul-20 2024 | $0.117011 | $0.107861 | $0.117821 | $0.113907 | $11,506 | $111,311,452 |
| Jul-19 2024 | $0.113964 | $0.096193 | $0.116697 | $0.096193 | $38,608 | $108,412,957 |
| Jul-18 2024 | $0.114366 | $0.095473 | $0.114586 | $0.113557 | $12,198 | $108,795,879 |
| Jul-17 2024 | $0.112996 | $0.099641 | $0.114644 | $0.102911 | $10,197 | $107,492,128 |
| Jul-16 2024 | $0.103309 | $0.100726 | $0.111471 | $0.107977 | $13,863 | $98,276,793 |
| Jul-15 2024 | $0.107376 | $0.093579 | $0.107544 | $0.094177 | $17,937 | $102,145,632 |
| Jul-14 2024 | $0.10342 | $0.08926 | $0.104095 | $0.098948 | $14,741 | $98,383,235 |
| Jul-13 2024 | $0.098914 | $0.088627 | $0.101554 | $0.101554 | $11,394 | $94,096,251 |
| Jul-12 2024 | $0.101605 | $0.092855 | $0.101605 | $0.094472 | $11,397 | $96,656,038 |
| Jul-11 2024 | $0.095549 | $0.088201 | $0.096031 | $0.096031 | $27,086 | $90,895,309 |
| Jul-10 2024 | $0.096038 | $0.091631 | $0.097962 | $0.092948 | $7,222 | $91,360,658 |
| Jul-09 2024 | $0.093356 | $0.089351 | $0.09525 | $0.091101 | $10,670 | $88,809,020 |
| Jul-08 2024 | $0.091004 | $0.086582 | $0.091074 | $0.088439 | $17,393 | $86,571,699 |
| Jul-07 2024 | $0.088325 | $0.088139 | $0.093502 | $0.090015 | $12,175 | $84,022,999 |
| Jul-06 2024 | $0.089957 | $0.08878 | $0.095414 | $0.089909 | $5,924 | $85,575,865 |