Cap Mercado $3.52T
1.16%
Volume 24h $294.79B
-4.61%
BTC % 54.98%
0.69%
ETH % 11.54%
0.43%
Moedas
34.048
+10
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| Jan-14 2026 | $3.0656 | $2.9861 | $3.1485 | $2.9898 | $89,559 | $1,303,435 |
| Jan-13 2026 | $3.0085 | $2.8210 | $3.0085 | $2.8210 | $81,787 | $1,279,183 |
| Jan-12 2026 | $2.8621 | $2.8561 | $2.9344 | $2.8590 | $79,012 | $1,216,906 |
| Jan-11 2026 | $2.8462 | $2.8428 | $2.9103 | $2.9084 | $83,722 | $1,210,181 |
| Jan-10 2026 | $2.8899 | $2.8212 | $2.9155 | $2.8849 | $79,933 | $1,228,749 |
| Jan-09 2026 | $2.8906 | $2.8701 | $2.9255 | $2.8882 | $78,467 | $1,229,024 |
| Jan-08 2026 | $2.8727 | $2.8593 | $2.9745 | $2.9662 | $82,746 | $1,221,429 |
| Jan-07 2026 | $2.9679 | $2.9679 | $3.0561 | $3.0313 | $83,369 | $1,261,925 |
| Jan-06 2026 | $3.0262 | $2.9429 | $3.0865 | $2.9429 | $85,693 | $1,286,695 |
| Jan-05 2026 | $2.9448 | $2.8872 | $3.0150 | $3.0150 | $85,149 | $1,252,107 |
| Jan-04 2026 | $2.9084 | $2.8836 | $2.9469 | $2.8875 | $83,181 | $1,236,624 |
| Jan-03 2026 | $2.9245 | $2.8616 | $2.9596 | $2.9596 | $83,328 | $1,243,447 |
| Jan-02 2026 | $2.9579 | $2.7845 | $2.9579 | $2.7913 | $82,788 | $1,257,653 |
| Jan-01 2026 | $2.7910 | $2.7603 | $2.7967 | $2.7865 | $90,717 | $1,186,672 |
| Dec-31 2025 | $2.7843 | $2.7801 | $2.8453 | $2.7926 | $82,086 | $1,183,858 |