Cap Mercado $2.71T
3.55%
Volume 24h $185.18B
39.76%
BTC % 54.66%
0.11%
ETH % 10.15%
4.53%
Moedas
34.341
+1
Trocas
885
Última atualização
3 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 |
|---|---|---|---|---|---|---|
| Mar-15 2026 | $0.077323 | $0.075916 | $0.103689 | $0.079168 | $12,971 | - |
| Mar-14 2026 | $0.079083 | $0.065837 | $0.081576 | $0.078392 | $12,142 | - |
| Mar-13 2026 | $0.0781 | $0.0781 | $0.108069 | $0.108069 | $12,135 | - |
| Mar-12 2026 | $0.108205 | $0.051937 | $0.114425 | $0.051937 | $10,314 | - |
| Mar-11 2026 | $0.050384 | $0.047362 | $0.062852 | $0.062852 | $11,907 | - |
| Mar-10 2026 | $0.070412 | $0.070412 | $0.098672 | $0.086647 | $9,382 | - |
| Mar-09 2026 | $0.085887 | $0.049852 | $0.086193 | $0.049852 | $9,402 | - |
| Mar-08 2026 | $0.050621 | $0.050249 | $0.07099 | $0.064884 | $13,633 | - |
| Mar-07 2026 | $0.065042 | $0.049087 | $0.065042 | $0.054631 | $10,198 | - |
| Mar-06 2026 | $0.054692 | $0.054692 | $0.112848 | $0.112848 | $16,779 | - |
| Mar-05 2026 | $0.112118 | $0.07604 | $0.112118 | $0.07604 | $9,868 | - |
| Mar-04 2026 | $0.076771 | $0.071577 | $0.08829 | $0.076058 | $9,914 | - |
| Mar-03 2026 | $0.076097 | $0.070951 | $0.081053 | $0.070951 | $16,563 | - |
| Mar-02 2026 | $0.071188 | $0.062618 | $0.072517 | $0.067624 | $21,835 | - |
| Mar-01 2026 | $0.061555 | $0.056018 | $0.065254 | $0.056813 | $16,545 | - |