Cap Mercado $2.48T
1.06%
Volume 24h $141.18B
36.95%
BTC % 54.8%
0.58%
ETH % 12.13%
-0.57%
Moedas
29.307
+21
Trocas
885
Última atualização
34 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-27 2024 | $28.68 | $27.57 | $30.13 | $29.61 | $3,084,982 | $12,197,527 |
| Oct-26 2024 | $29.92 | $28.09 | $30.87 | $28.87 | $3,848,968 | $12,721,383 |
| Oct-25 2024 | $30.06 | $30.06 | $34.68 | $34.39 | $4,398,651 | $12,784,452 |
| Oct-24 2024 | $34.06 | $33.98 | $40.19 | $37.05 | $14,747,070 | $14,483,702 |
| Oct-23 2024 | $39.05 | $30.36 | $53.91 | $53.86 | $19,538,753 | $16,604,186 |
| Oct-22 2024 | $53.94 | $53.22 | $53.99 | $53.82 | $1,571,395 | $22,936,908 |
| Oct-21 2024 | $53.82 | $53.14 | $55.63 | $55.63 | $1,851,711 | $22,885,804 |
| Oct-20 2024 | $55.37 | $53.77 | $55.37 | $54.57 | $1,956,274 | $23,543,991 |
| Oct-19 2024 | $54.39 | $54.07 | $55.06 | $54.92 | $1,940,465 | $23,127,553 |
| Oct-18 2024 | $55.29 | $54.36 | $56.05 | $56.05 | $3,108,955 | $23,511,599 |
| Oct-17 2024 | $56.77 | $54.51 | $57.58 | $55.66 | $11,976,000 | $24,138,838 |
| Oct-16 2024 | $55.19 | $51.95 | $57.19 | $52.32 | $6,127,390 | $23,467,070 |
| Oct-15 2024 | $52.05 | $52.05 | $54.98 | $54.98 | $2,740,384 | $22,134,275 |
| Oct-14 2024 | $54.19 | $52.65 | $55.41 | $55.41 | $6,381,847 | $23,043,552 |
| Oct-13 2024 | $55.62 | $48.86 | $58.82 | $49.97 | $15,346,777 | $23,649,265 |