Cap Mercado $2.09T
-1.51%
Volume 24h $93.78B
BTC % 58.2441%
-0.09%
ETH % 8.99748%
-1.5%
Moedas
34.665
Trocas
204
Ao vivo
Preços históricos de Keep Network (KEEP), Informações de volume e mercado por data Dólar USD - USD
Acompanhe o histórico completo de preços de Keep Network (KEEP) em Dólar USD. Esta tabela mostra 2,201 dias de dados OHLCV diários, incluindo preços de abertura, máximo, mínimo, fechamento, volume e capitalização de mercado.
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| May-23 2026 | $0.04222 | $0.04222 | $0.096858 | $0.096858 | $10,846 | - |
| May-22 2026 | $0.100974 | $0.087826 | $0.100974 | $0.092801 | $10,009 | - |
| May-21 2026 | $0.078866 | $0.046515 | $0.080981 | $0.046515 | $11,698 | - |
| May-20 2026 | $0.031291 | $0.025099 | $0.031291 | $0.025099 | $334 | - |
| May-19 2026 | $0.025636 | $0.025636 | $0.079247 | $0.079247 | $243 | - |
| May-18 2026 | $0.086131 | $0.049167 | $0.086131 | $0.049167 | $4,719 | - |
| May-17 2026 | $0.049062 | $0.049062 | $0.083593 | $0.083593 | $14,316 | - |
| 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 | - |