Cap Mercado $3.35T
-0.36%
Volume 24h $287.59B
-11.36%
BTC % 54.82%
-0.03%
ETH % 11.24%
0.97%
Moedas
33.760
+3
Trocas
885
Última atualização
38 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 |
|---|---|---|---|---|---|---|
| Dec-03 2025 | $0.072025 | $0.051267 | $0.073259 | $0.054331 | $7,070 | $69,705,185 |
| Dec-02 2025 | $0.054346 | $0.050978 | $0.054579 | $0.051086 | $432 | $52,595,529 |
| Dec-01 2025 | $0.051438 | $0.051123 | $0.05522 | $0.051952 | $190 | $49,781,826 |
| Nov-30 2025 | $0.052194 | $0.052194 | $0.05583 | $0.05418 | $2,133 | $50,513,073 |
| Nov-29 2025 | $0.054603 | $0.053922 | $0.05644 | $0.053922 | $327 | $52,845,031 |
| Nov-28 2025 | $0.053924 | $0.053924 | $0.055903 | $0.055479 | $1,591 | $52,187,444 |
| Nov-27 2025 | $0.055479 | $0.05544 | $0.055914 | $0.055694 | $1,251 | $53,692,217 |
| Nov-26 2025 | $0.055679 | $0.049613 | $0.055679 | $0.05402 | $431 | $53,885,461 |
| Nov-25 2025 | $0.054024 | $0.051444 | $0.054024 | $0.051444 | $258 | $52,284,515 |
| Nov-24 2025 | $0.051444 | $0.050456 | $0.064039 | $0.064039 | $1,004 | $49,787,745 |
| Nov-23 2025 | $0.066131 | $0.066131 | $0.085223 | $0.075218 | $650 | $64,001,502 |
| Nov-22 2025 | $0.074868 | $0.051739 | $0.077341 | $0.052009 | $3,720 | $72,456,823 |
| Nov-21 2025 | $0.052009 | $0.050164 | $0.055965 | $0.054661 | $4,310 | $50,333,705 |
| Nov-20 2025 | $0.054658 | $0.052896 | $0.092837 | $0.05381 | $3,980 | $52,897,789 |
| Nov-19 2025 | $0.053907 | $0.053354 | $0.099416 | $0.053412 | $11,669 | $52,170,802 |