Cap Mercado $4.18T
-0.43%
Volume 24h $290.30B
-6.49%
BTC % 53.57%
-0.03%
ETH % 12.51%
-0.08%
Moedas
33.100
+15
Trocas
885
Última atualização
20 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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.077096 | $0.077096 | $0.11012 | $0.078159 | $11,608 | $74,613,367 |
| Sep-08 2025 | $0.078495 | $0.076258 | $0.119509 | $0.078912 | $11,086 | $75,967,222 |
| Sep-07 2025 | $0.078761 | $0.074913 | $0.081185 | $0.074951 | $10,948 | $76,224,729 |
| Sep-06 2025 | $0.075073 | $0.074322 | $0.129633 | $0.123008 | $115,877 | $72,655,365 |
| Sep-05 2025 | $0.122979 | $0.116337 | $0.124881 | $0.121215 | $10,107 | $119,017,682 |
| Sep-04 2025 | $0.120681 | $0.102333 | $0.120681 | $0.102333 | $9,712 | $116,794,141 |
| Sep-03 2025 | $0.102672 | $0.075004 | $0.112621 | $0.075004 | $10,023 | $99,364,694 |
| Sep-02 2025 | $0.075012 | $0.07398 | $0.106577 | $0.07398 | $11,942 | $72,595,916 |
| Sep-01 2025 | $0.07396 | $0.07396 | $0.121695 | $0.078121 | $14,848 | $71,577,824 |
| Aug-31 2025 | $0.077978 | $0.076032 | $0.080484 | $0.076224 | $10,419 | $75,466,206 |
| Aug-30 2025 | $0.076269 | $0.076269 | $0.103288 | $0.078665 | $11,922 | $73,813,043 |
| Aug-29 2025 | $0.077493 | $0.076496 | $0.116705 | $0.113888 | $421,265 | $74,996,823 |
| Aug-28 2025 | $0.114203 | $0.097844 | $0.114203 | $0.100124 | $11,415 | $110,524,810 |
| Aug-27 2025 | $0.099358 | $0.095508 | $0.099932 | $0.099353 | $15,777 | $96,158,059 |
| Aug-26 2025 | $0.101568 | $0.075233 | $0.104992 | $0.077207 | $14,093 | $98,297,084 |