Cap Mercado $3.31T
-0.87%
Volume 24h $279.47B
21.93%
BTC % 61.24%
-0.06%
ETH % 8.25%
-0.36%
Moedas
32.213
+2
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 |
|---|---|---|---|---|---|---|
| Jun-22 2025 | $0.079282 | $0.079282 | $0.108191 | $0.080684 | $31,922 | $76,728,525 |
| Jun-21 2025 | $0.078682 | $0.075486 | $0.087992 | $0.081862 | $12,503 | $76,147,925 |
| Jun-20 2025 | $0.077058 | $0.077058 | $0.094364 | $0.079414 | $55,070 | $74,575,735 |
| Jun-19 2025 | $0.076279 | $0.07589 | $0.118677 | $0.109692 | $14,699 | $73,822,110 |
| Jun-18 2025 | $0.109659 | $0.069989 | $0.1105 | $0.102002 | $11,088 | $106,127,179 |
| Jun-17 2025 | $0.072424 | $0.072424 | $0.101182 | $0.083286 | $16,537 | $70,091,512 |
| Jun-16 2025 | $0.074084 | $0.072711 | $0.08202 | $0.08202 | $44,768 | $71,698,084 |
| Jun-15 2025 | $0.080834 | $0.067967 | $0.089305 | $0.068039 | $89,761 | $78,230,265 |
| Jun-14 2025 | $0.067538 | $0.067036 | $0.103554 | $0.10139 | $11,281 | $65,363,163 |
| Jun-13 2025 | $0.095373 | $0.065467 | $0.098871 | $0.098871 | $18,202 | $92,301,149 |
| Jun-12 2025 | $0.108194 | $0.070975 | $0.11178 | $0.093176 | $10,618 | $104,709,074 |
| Jun-11 2025 | $0.073253 | $0.073253 | $0.111372 | $0.101318 | $22,334 | $70,894,238 |
| Jun-10 2025 | $0.075564 | $0.071079 | $0.087228 | $0.071079 | $15,275 | $73,130,254 |
| Jun-09 2025 | $0.071013 | $0.068469 | $0.128517 | $0.103199 | $30,687 | $68,725,685 |
| Jun-08 2025 | $0.104185 | $0.09938 | $0.119619 | $0.119619 | $14,543 | $100,829,637 |