Cap Mercado $2.76T
0.11%
Volume 24h $96.33B
BTC % 56.56%
-0.1%
ETH % 9.54%
0.31%
Moedas
34.639
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 |
|---|---|---|---|---|---|---|
| May-16 2026 | $0.083371 | $0.079953 | $0.121532 | $0.116938 | $10,696 | - |
| May-15 2026 | $0.115002 | $0.09664 | $0.115002 | $0.099428 | $9,424 | - |
| May-14 2026 | $0.100984 | $0.058836 | $0.104525 | $0.058836 | $9,545 | - |
| May-13 2026 | $0.057578 | $0.057015 | $0.106097 | $0.103524 | $10,420 | - |
| May-12 2026 | $0.104354 | $0.081857 | $0.109167 | $0.082154 | $9,650 | - |
| May-11 2026 | $0.082565 | $0.076379 | $0.089935 | $0.089935 | $9,735 | - |
| May-10 2026 | $0.090146 | $0.083981 | $0.112655 | $0.085335 | $10,221 | - |
| May-09 2026 | $0.085219 | $0.072625 | $0.095194 | $0.095194 | $9,590 | - |
| May-08 2026 | $0.095548 | $0.090812 | $0.119762 | $0.096962 | $3,500 | - |
| May-07 2026 | $0.096639 | $0.07532 | $0.097861 | $0.07532 | $9,764 | - |
| May-06 2026 | $0.074334 | $0.066102 | $0.078306 | $0.073166 | $10,338 | - |
| May-05 2026 | $0.073649 | $0.073649 | $0.095337 | $0.091088 | $10,969 | - |
| May-04 2026 | $0.088772 | $0.083883 | $0.120348 | $0.120348 | $8,589 | - |
| May-03 2026 | $0.123485 | $0.123237 | $0.130114 | $0.126542 | $9,279 | - |
| May-02 2026 | $0.130514 | $0.099879 | $0.130514 | $0.100665 | $9,849 | - |