Cap Mercado $2.38T
-4.65%
Volume 24h $206.06B
52.32%
BTC % 53.66%
-1.02%
ETH % 9.32%
-1.39%
Moedas
34.254
+7
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 |
|---|---|---|---|---|---|---|
| Feb-22 2026 | $0.05187 | $0.05187 | $0.108776 | $0.108183 | $19,101 | - |
| Feb-21 2026 | $0.107656 | $0.07061 | $0.107656 | $0.07061 | $10,266 | - |
| Feb-20 2026 | $0.069741 | $0.069741 | $0.098022 | $0.098022 | $12,495 | - |
| Feb-19 2026 | $0.101397 | $0.07438 | $0.103336 | $0.075262 | $10,776 | - |
| Feb-18 2026 | $0.074912 | $0.074912 | $0.124822 | $0.119017 | $12,976 | - |
| Feb-17 2026 | $0.119019 | $0.092156 | $0.119019 | $0.092156 | $10,039 | - |
| Feb-16 2026 | $0.090372 | $0.076341 | $0.096661 | $0.084582 | $10,796 | - |
| Feb-15 2026 | $0.085396 | $0.085396 | $0.110561 | $0.110532 | $11,207 | - |
| Feb-14 2026 | $0.109986 | $0.070695 | $0.112776 | $0.07188 | $9,342 | - |
| Feb-13 2026 | $0.071534 | $0.071292 | $0.096864 | $0.088581 | $13,565 | - |
| Feb-12 2026 | $0.089731 | $0.057903 | $0.091538 | $0.057903 | $11,673 | - |
| Feb-11 2026 | $0.050694 | $0.031927 | $0.050694 | $0.038527 | $1,148 | - |
| Feb-10 2026 | $0.043815 | $0.043815 | $0.071825 | $0.071825 | $2,168 | - |
| Feb-09 2026 | $0.071223 | $0.070865 | $0.090432 | $0.081786 | $13,469 | - |
| Feb-08 2026 | $0.081722 | $0.081534 | $0.103901 | $0.102196 | $11,740 | - |