Cap Mercado $2.31T
-2.69%
Volume 24h $144.11B
-26.54%
BTC % 51.95%
0.5%
ETH % 15.19%
-0.39%
Moedas
28.372
+12
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de Keep3rV1 (KP3R), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Aug-02 2024 | $48.45 | $48.37 | $52.24 | $52.24 | $1,819,971 | $20,602,969 |
| Aug-01 2024 | $51.86 | $48.56 | $52.01 | $51.71 | $1,646,833 | $22,052,253 |
| Jul-31 2024 | $51.67 | $51.66 | $54.08 | $52.82 | $1,401,441 | $21,969,723 |
| Jul-30 2024 | $53.14 | $51.90 | $54.85 | $54.24 | $1,422,662 | $22,597,707 |
| Jul-29 2024 | $54.08 | $54.03 | $56.51 | $54.16 | $1,968,494 | $22,996,767 |
| Jul-28 2024 | $53.70 | $53.34 | $54.37 | $54.00 | $1,234,780 | $22,835,177 |
| Jul-27 2024 | $54.52 | $54.14 | $55.48 | $55.13 | $1,463,283 | $23,183,648 |
| Jul-26 2024 | $55.12 | $54.50 | $55.90 | $54.60 | $2,322,738 | $23,439,559 |
| Jul-25 2024 | $54.95 | $51.33 | $59.63 | $53.34 | $3,463,704 | $23,363,690 |
| Jul-24 2024 | $53.37 | $53.37 | $56.31 | $55.83 | $1,217,974 | $22,694,040 |
| Jul-23 2024 | $55.67 | $54.87 | $57.31 | $56.76 | $1,505,108 | $23,669,931 |
| Jul-22 2024 | $56.62 | $56.62 | $59.05 | $58.93 | $12,051,043 | $24,077,424 |
| Jul-21 2024 | $59.57 | $56.78 | $59.60 | $59.13 | $2,102,511 | $25,328,644 |
| Jul-20 2024 | $58.88 | $58.03 | $59.13 | $58.96 | $1,329,177 | $25,038,158 |
| Jul-19 2024 | $59.09 | $57.15 | $59.33 | $58.99 | $1,854,163 | $25,127,496 |