Cap Mercado $4.16T
1.83%
Volume 24h $376.27B
6.11%
BTC % 54.69%
-0.95%
ETH % 12.62%
3.17%
Moedas
32.823
+9
Trocas
885
Última atualização
2 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 |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.076002 | $0.075608 | $0.098594 | $0.076233 | $18,630 | $73,554,065 |
| Aug-18 2025 | $0.078978 | $0.07128 | $0.113111 | $0.104835 | $19,427 | $76,434,579 |
| Aug-17 2025 | $0.103906 | $0.098169 | $0.103906 | $0.103149 | $10,479 | $100,559,161 |
| Aug-16 2025 | $0.103783 | $0.077945 | $0.105121 | $0.078712 | $11,165 | $100,440,345 |
| Aug-15 2025 | $0.07658 | $0.075216 | $0.091898 | $0.081526 | $18,640 | $74,113,332 |
| Aug-14 2025 | $0.080759 | $0.078267 | $0.092437 | $0.08301 | $9,073 | $78,158,045 |
| Aug-13 2025 | $0.082759 | $0.080707 | $0.098298 | $0.083214 | $7,169 | $80,093,140 |
| Aug-12 2025 | $0.083213 | $0.077802 | $0.097588 | $0.081503 | $11,499 | $80,533,043 |
| Aug-11 2025 | $0.082851 | $0.081456 | $0.090142 | $0.085541 | $10,058 | $80,182,352 |
| Aug-10 2025 | $0.0855 | $0.080098 | $0.094258 | $0.085899 | $8,002 | $82,746,148 |
| Aug-09 2025 | $0.085998 | $0.080471 | $0.098189 | $0.082661 | $9,027 | $83,228,425 |
| Aug-08 2025 | $0.082116 | $0.079484 | $0.092993 | $0.089075 | $7,779 | $79,471,497 |
| Aug-07 2025 | $0.076729 | $0.075726 | $0.082401 | $0.077488 | $10,745 | $74,257,540 |
| Aug-06 2025 | $0.077068 | $0.077063 | $0.080428 | $0.080145 | $5,857 | $74,585,777 |
| Aug-05 2025 | $0.0805 | $0.080006 | $0.089767 | $0.089336 | $5,246 | $77,907,195 |