Cap Mercado $3.92T
1.17%
Volume 24h $243.85B
-8.34%
BTC % 60.05%
-0.31%
ETH % 9.09%
-0.44%
Moedas
32.400
+2
Trocas
885
Última atualização
30 Segundos 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-12 2025 | $0.083387 | $0.076638 | $0.110837 | $0.076638 | $18,091 | $80,701,036 |
| Jul-11 2025 | $0.076642 | $0.076615 | $0.121064 | $0.114872 | $14,809 | $74,174,101 |
| Jul-10 2025 | $0.121347 | $0.075822 | $0.121347 | $0.115547 | $11,992 | $117,438,256 |
| Jul-09 2025 | $0.11568 | $0.072605 | $0.119635 | $0.072605 | $11,051 | $111,954,500 |
| Jul-08 2025 | $0.072599 | $0.072523 | $0.119997 | $0.104414 | $10,050 | $70,260,817 |
| Jul-07 2025 | $0.104473 | $0.074774 | $0.118728 | $0.118035 | $9,672 | $101,108,011 |
| Jul-06 2025 | $0.117219 | $0.072059 | $0.118165 | $0.11075 | $10,228 | $113,443,925 |
| Jul-05 2025 | $0.071724 | $0.071724 | $0.115789 | $0.112665 | $12,379 | $69,413,576 |
| Jul-04 2025 | $0.112905 | $0.075192 | $0.115068 | $0.075249 | $11,074 | $109,268,094 |
| Jul-03 2025 | $0.075267 | $0.075032 | $0.117301 | $0.106299 | $12,340 | $72,842,901 |
| Jul-02 2025 | $0.077978 | $0.074991 | $0.114201 | $0.075822 | $11,039 | $75,466,388 |
| Jul-01 2025 | $0.076249 | $0.076115 | $0.118962 | $0.081015 | $11,982 | $73,793,132 |
| Jun-30 2025 | $0.08103 | $0.080496 | $0.121129 | $0.121129 | $13,131 | $78,420,169 |
| Jun-29 2025 | $0.121422 | $0.081142 | $0.125771 | $0.125048 | $12,282 | $117,510,731 |
| Jun-28 2025 | $0.124552 | $0.084775 | $0.132757 | $0.084775 | $10,163 | $120,540,694 |