Cap Mercado $2.50T
0.05%
Volume 24h $96.65B
9.46%
BTC % 53.95%
0.13%
ETH % 9.96%
0.5%
Moedas
34.457
+1
Trocas
885
Última atualização
33 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 |
|---|---|---|---|---|---|---|
| Apr-04 2026 | $0.100789 | $0.068539 | $0.11137 | $0.068581 | $8,579 | - |
| Apr-03 2026 | $0.069071 | $0.062184 | $0.084566 | $0.083562 | $13,276 | - |
| Apr-02 2026 | $0.082729 | $0.080765 | $0.101735 | $0.097407 | $10,978 | - |
| Apr-01 2026 | $0.096615 | $0.094751 | $0.105019 | $0.105019 | $10,380 | - |
| Mar-31 2026 | $0.1026 | $0.080815 | $0.103358 | $0.082375 | $10,008 | - |
| Mar-30 2026 | $0.083161 | $0.083161 | $0.106148 | $0.102495 | $10,502 | - |
| Mar-29 2026 | $0.101784 | $0.101784 | $0.109615 | $0.107835 | $10,123 | - |
| Mar-28 2026 | $0.107296 | $0.076802 | $0.125614 | $0.076869 | $10,445 | - |
| Mar-27 2026 | $0.076298 | $0.065397 | $0.083726 | $0.066175 | $10,108 | - |
| Mar-26 2026 | $0.066091 | $0.065382 | $0.112435 | $0.111748 | $13,743 | - |
| Mar-25 2026 | $0.103918 | $0.084322 | $0.111044 | $0.084855 | $10,091 | - |
| Mar-24 2026 | $0.085485 | $0.073072 | $0.087221 | $0.08323 | $10,664 | - |
| Mar-23 2026 | $0.083819 | $0.081444 | $0.11559 | $0.115363 | $11,101 | - |
| Mar-22 2026 | $0.104083 | $0.076544 | $0.107795 | $0.077225 | $10,331 | - |
| Mar-21 2026 | $0.070512 | $0.070201 | $0.084514 | $0.077168 | $12,557 | - |