Cap Mercado $2.76T
-3.01%
Volume 24h $335.14B
-26.47%
BTC % 54.76%
-0.84%
ETH % 9.76%
-1.53%
Moedas
34.187
+4
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 |
|---|---|---|---|---|---|---|
| Feb-02 2026 | $0.084389 | $0.064944 | $0.084389 | $0.064944 | $10,970 | - |
| Feb-01 2026 | $0.065621 | $0.065621 | $0.085917 | $0.084197 | $12,513 | - |
| Jan-31 2026 | $0.084311 | $0.056929 | $0.085012 | $0.056929 | $11,541 | - |
| Jan-30 2026 | $0.051737 | $0.049615 | $0.063559 | $0.063559 | $20,796 | - |
| Jan-29 2026 | $0.094513 | $0.092282 | $0.123221 | $0.123221 | $10,505 | - |
| Jan-28 2026 | $0.123104 | $0.101624 | $0.123104 | $0.105094 | $9,801 | - |
| Jan-27 2026 | $0.106045 | $0.087083 | $0.110519 | $0.091323 | $10,427 | - |
| Jan-26 2026 | $0.09102 | $0.076328 | $0.09102 | $0.084433 | $9,927 | - |
| Jan-25 2026 | $0.084834 | $0.083599 | $0.109741 | $0.093484 | $12,312 | - |
| Jan-24 2026 | $0.093081 | $0.071196 | $0.093081 | $0.071544 | $11,723 | - |
| Jan-23 2026 | $0.071556 | $0.070805 | $0.118851 | $0.118287 | $16,162 | - |
| Jan-22 2026 | $0.118558 | $0.1122 | $0.118558 | $0.113064 | $9,666 | $114,739,398 |
| Jan-21 2026 | $0.101109 | $0.090031 | $0.103718 | $0.092002 | $11,574 | $97,852,824 |
| Jan-20 2026 | $0.10384 | $0.102593 | $0.120754 | $0.112691 | $10,606 | $100,495,952 |
| Jan-19 2026 | $0.077277 | $0.077277 | $0.085015 | $0.085015 | $11,326 | $74,787,893 |