Cap Mercado $2.40T
-1.64%
Volume 24h $193.81B
0.13%
BTC % 53.77%
-0.31%
ETH % 9.36%
-0.42%
Moedas
34.257
+4
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 |
|---|---|---|---|---|---|---|
| Feb-23 2026 | $1.5102 | $1.4734 | $1.6110 | $1.6110 | $63,141 | $642,109 |
| Feb-22 2026 | $1.6138 | $1.5762 | $1.6266 | $1.5934 | $68,148 | $686,172 |
| Feb-21 2026 | $1.5915 | $1.5204 | $1.6177 | $1.5416 | $63,474 | $676,672 |
| Feb-20 2026 | $1.5114 | $1.5114 | $1.6216 | $1.6062 | $63,073 | $642,645 |
| Feb-19 2026 | $1.6172 | $1.5964 | $1.6235 | $1.6126 | $62,971 | $687,620 |
| Feb-18 2026 | $1.6120 | $1.5970 | $1.6548 | $1.6125 | $60,977 | $685,391 |
| Feb-17 2026 | $1.6128 | $1.6044 | $1.6546 | $1.6531 | $66,341 | $685,767 |
| Feb-16 2026 | $1.6531 | $1.6048 | $1.6541 | $1.6390 | $64,113 | $702,876 |
| Feb-15 2026 | $1.6145 | $1.6127 | $1.6849 | $1.6478 | $65,849 | $686,460 |
| Feb-14 2026 | $1.6488 | $1.6234 | $1.6922 | $1.6448 | $64,916 | $701,065 |
| Feb-13 2026 | $1.6424 | $1.4695 | $1.7167 | $1.5101 | $68,313 | $698,318 |
| Feb-12 2026 | $1.5143 | $1.4695 | $1.5523 | $1.5500 | $64,962 | $643,854 |
| Feb-11 2026 | $1.5483 | $1.4990 | $1.6407 | $1.6188 | $64,075 | $658,330 |
| Feb-10 2026 | $1.6213 | $1.5566 | $1.6945 | $1.6851 | $72,687 | $689,347 |
| Feb-09 2026 | $1.6870 | $1.6260 | $1.6977 | $1.6483 | $72,610 | $717,305 |