Cap Mercado $2.23T
-2.94%
Volume 24h $143.39B
11.12%
BTC % 52.84%
-0.54%
ETH % 12.76%
0.15%
Moedas
29.077
+14
Trocas
885
Última atualização
26 Segundos 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 |
|---|---|---|---|---|---|---|
| Oct-09 2024 | $50.36 | $45.60 | $52.95 | $46.16 | $11,980,576 | $21,413,231 |
| Oct-08 2024 | $45.82 | $45.67 | $46.87 | $46.46 | $1,625,894 | $19,483,939 |
| Oct-07 2024 | $46.57 | $46.22 | $47.59 | $46.22 | $1,759,643 | $19,803,132 |
| Oct-06 2024 | $46.06 | $44.25 | $46.10 | $44.70 | $1,397,436 | $19,587,061 |
| Oct-05 2024 | $44.68 | $44.05 | $45.04 | $44.96 | $1,138,604 | $18,999,860 |
| Oct-04 2024 | $44.76 | $42.92 | $45.12 | $42.93 | $1,289,195 | $19,034,944 |
| Oct-03 2024 | $42.76 | $42.19 | $44.42 | $43.90 | $1,751,846 | $18,181,918 |
| Oct-02 2024 | $44.04 | $42.86 | $45.76 | $44.83 | $2,101,681 | $18,726,577 |
| Oct-01 2024 | $44.84 | $44.84 | $51.77 | $49.65 | $2,452,033 | $19,065,863 |
| Sep-30 2024 | $49.83 | $49.71 | $52.22 | $52.22 | $1,615,268 | $21,189,130 |
| Sep-29 2024 | $52.21 | $50.88 | $52.49 | $51.57 | $1,586,202 | $22,200,126 |
| Sep-28 2024 | $51.39 | $51.16 | $53.31 | $52.75 | $1,303,635 | $21,853,653 |
| Sep-27 2024 | $53.07 | $51.85 | $53.49 | $51.85 | $1,673,667 | $22,566,022 |
| Sep-26 2024 | $51.90 | $49.34 | $52.41 | $50.09 | $1,651,908 | $22,069,557 |
| Sep-25 2024 | $49.92 | $49.92 | $52.50 | $52.43 | $1,791,510 | $21,227,129 |