Cap Mercado $2.66T
3.41%
Volume 24h $113.51B
-29.93%
BTC % 51.84%
0.09%
ETH % 15.32%
1.56%
Moedas
28.277
+6
Trocas
885
Última atualização
3 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 |
|---|---|---|---|---|---|---|
| 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 |
| Jul-18 2024 | $58.99 | $58.07 | $61.84 | $61.03 | $1,616,760 | $25,083,665 |
| Jul-17 2024 | $60.96 | $60.74 | $62.50 | $61.51 | $1,299,317 | $25,919,263 |
| Jul-16 2024 | $61.09 | $59.37 | $61.74 | $60.97 | $1,374,967 | $25,975,054 |
| Jul-15 2024 | $60.46 | $57.46 | $60.48 | $57.46 | $1,503,234 | $25,707,557 |
| Jul-14 2024 | $57.71 | $56.61 | $57.73 | $56.61 | $1,281,141 | $24,538,020 |