Cap Mercado $2.56T
2.26%
Volume 24h $138.86B
36.17%
BTC % 54.13%
0.68%
ETH % 10.05%
1.09%
Moedas
34.459
+3
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 |
|---|---|---|---|---|---|---|
| Apr-05 2026 | $1.0159 | $0.954742 | $1.0159 | $0.964929 | $4,170 | $431,949 |
| Apr-04 2026 | $0.963725 | $0.961866 | $0.974838 | $0.973893 | $3,205 | $409,755 |
| Apr-03 2026 | $0.973938 | $0.969504 | $1.0286 | $1.0212 | $4,179 | $414,097 |
| Apr-02 2026 | $1.0212 | $0.980761 | $1.0763 | $0.9946 | $4,419 | $434,205 |
| Apr-01 2026 | $0.9996 | $0.965279 | $1.0983 | $0.987108 | $3,612 | $425,020 |
| Mar-31 2026 | $0.987144 | $0.98432 | $1.0958 | $1.0564 | $3,576 | $419,712 |
| Mar-30 2026 | $1.0563 | $1.0013 | $1.1002 | $1.0013 | $13,897 | $449,146 |
| Mar-29 2026 | $0.9946 | $0.971603 | $1.0250 | $1.0250 | $9,210 | $422,914 |
| Mar-28 2026 | $1.0320 | $0.9988 | $1.0400 | $0.9988 | $3,971 | $438,826 |
| Mar-27 2026 | $1.0361 | $0.991 | $1.0790 | $1.0733 | $5,114 | $440,550 |
| Mar-26 2026 | $1.0728 | $0.975556 | $1.1077 | $1.1077 | $4,176 | $456,151 |
| Mar-25 2026 | $1.1077 | $0.97743 | $1.1184 | $0.97743 | $3,309 | $470,975 |
| Mar-24 2026 | $0.977359 | $0.977154 | $0.9952 | $0.9952 | $3,470 | $415,552 |
| Mar-23 2026 | $0.9952 | $0.979792 | $1.0770 | $0.979792 | $3,741 | $423,165 |
| Mar-22 2026 | $0.979731 | $0.964656 | $1.0166 | $1.0166 | $3,237 | $416,560 |