Cap Mercado $2.78T
-0.21%
Volume 24h $193.07B
-36.82%
BTC % 55.81%
0.12%
ETH % 10.04%
-0.1%
Moedas
34.531
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 |
|---|---|---|---|---|---|---|
| Apr-25 2026 | $0.1132 | $0.061205 | $0.123943 | $0.061577 | $9,801 | - |
| Apr-24 2026 | $0.061505 | $0.060763 | $0.121419 | $0.120992 | $11,870 | - |
| Apr-23 2026 | $0.120279 | $0.101657 | $0.124124 | $0.101863 | $9,469 | - |
| Apr-22 2026 | $0.101961 | $0.101961 | $0.122795 | $0.119329 | $10,282 | - |
| Apr-21 2026 | $0.111319 | $0.077016 | $0.111319 | $0.078294 | $10,330 | - |
| Apr-20 2026 | $0.080092 | $0.066151 | $0.080758 | $0.074693 | $11,856 | - |
| Apr-19 2026 | $0.074356 | $0.06315 | $0.103274 | $0.06315 | $10,766 | - |
| Apr-18 2026 | $0.06334 | $0.054709 | $0.063688 | $0.063 | $13,637 | - |
| Apr-17 2026 | $0.057663 | $0.057373 | $0.075531 | $0.075259 | $15,176 | - |
| Apr-16 2026 | $0.093173 | $0.080108 | $0.111247 | $0.082613 | $10,294 | - |
| Apr-15 2026 | $0.082858 | $0.080126 | $0.092116 | $0.086653 | $11,768 | - |
| Apr-14 2026 | $0.08683 | $0.080719 | $0.094996 | $0.086162 | $11,049 | - |
| Apr-13 2026 | $0.088051 | $0.080401 | $0.097314 | $0.093419 | $10,751 | - |
| Apr-12 2026 | $0.092889 | $0.090528 | $0.117268 | $0.090663 | $10,975 | - |
| Apr-11 2026 | $0.089818 | $0.078287 | $0.110958 | $0.078553 | $10,335 | - |