Cap Mercado $3.54T
0.96%
Volume 24h $270.03B
0.85%
BTC % 59.26%
-0.3%
ETH % 8.7%
4.02%
Moedas
31.880
+10
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| May-19 2025 | $0.119431 | $0.082399 | $0.119431 | $0.098646 | $11,561 | $115,584,509 |
| May-18 2025 | $0.083053 | $0.080977 | $0.110908 | $0.110908 | $23,964 | $80,377,780 |
| May-17 2025 | $0.111442 | $0.08196 | $0.119202 | $0.111043 | $10,507 | $107,852,754 |
| May-16 2025 | $0.110658 | $0.086392 | $0.112728 | $0.110022 | $13,974 | $107,093,811 |
| May-15 2025 | $0.109753 | $0.083427 | $0.114017 | $0.088725 | $15,849 | $106,217,802 |
| May-14 2025 | $0.112278 | $0.088018 | $0.112278 | $0.09829 | $14,795 | $108,661,340 |
| May-13 2025 | $0.098927 | $0.087387 | $0.107328 | $0.089518 | $20,152 | $95,740,929 |
| May-12 2025 | $0.088791 | $0.087939 | $0.112242 | $0.089894 | $19,614 | $85,931,174 |
| May-11 2025 | $0.089825 | $0.088152 | $0.10792 | $0.092069 | $15,072 | $86,932,119 |
| May-10 2025 | $0.091197 | $0.089739 | $0.091669 | $0.089739 | $14,748 | $88,259,937 |
| May-09 2025 | $0.104327 | $0.085597 | $0.118994 | $0.086222 | $13,027 | $100,966,834 |
| May-08 2025 | $0.086858 | $0.079311 | $0.10672 | $0.079311 | $13,923 | $84,060,821 |
| May-07 2025 | $0.079432 | $0.078405 | $0.109803 | $0.081203 | $13,921 | $76,873,863 |
| May-06 2025 | $0.078086 | $0.078086 | $0.127438 | $0.127438 | $12,733 | $75,571,341 |
| May-05 2025 | $0.128553 | $0.080447 | $0.128553 | $0.08081 | $10,047 | $124,412,463 |