Cap Mercado $2.69T
-5.32%
Volume 24h $351.45B
25.17%
BTC % 54.75%
-0.96%
ETH % 9.61%
-2.08%
Moedas
34.194
+8
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 |
|---|---|---|---|---|---|---|
| Feb-03 2026 | $1.7736 | $1.7313 | $1.8854 | $1.8666 | $81,482 | $754,111 |
| Feb-02 2026 | $1.8924 | $1.7928 | $1.9122 | $1.9122 | $82,671 | $804,629 |
| Feb-01 2026 | $1.9204 | $1.9138 | $2.1427 | $2.1322 | $79,641 | $816,520 |
| Jan-31 2026 | $2.1299 | $2.0761 | $2.2473 | $2.2473 | $84,305 | $905,591 |
| Jan-30 2026 | $2.2707 | $2.2264 | $2.6344 | $2.6344 | $138,698 | $965,467 |
| Jan-29 2026 | $2.6211 | $2.6107 | $2.8326 | $2.8326 | $102,950 | $1,114,457 |
| Jan-28 2026 | $2.8137 | $2.7890 | $2.8835 | $2.8339 | $78,631 | $1,196,338 |
| Jan-27 2026 | $2.8395 | $2.6960 | $2.8577 | $2.7113 | $89,365 | $1,207,332 |
| Jan-26 2026 | $2.7174 | $2.6149 | $2.7185 | $2.6149 | $86,521 | $1,155,381 |
| Jan-25 2026 | $2.6187 | $2.5780 | $2.7714 | $2.7309 | $87,313 | $1,113,426 |
| Jan-24 2026 | $2.7316 | $2.7316 | $2.7966 | $2.7773 | $73,871 | $1,161,457 |
| Jan-23 2026 | $2.7744 | $2.7397 | $2.8265 | $2.8259 | $82,003 | $1,179,649 |
| Jan-22 2026 | $2.8298 | $2.7318 | $2.8317 | $2.7668 | $85,315 | $1,203,184 |
| Jan-21 2026 | $2.7717 | $2.6875 | $2.7778 | $2.7100 | $83,053 | $1,178,494 |
| Jan-20 2026 | $2.7107 | $2.7107 | $2.9966 | $2.9757 | $85,084 | $1,152,540 |