Cap Mercado $3.22T
1.38%
Volume 24h $170.86B
19.97%
BTC % 54.99%
-0.29%
ETH % 11.1%
-0.63%
Moedas
33.866
+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 |
|---|---|---|---|---|---|---|
| Dec-25 2025 | $2.7721 | $2.7135 | $2.9136 | $2.9136 | $78,969 | $1,178,669 |
| Dec-24 2025 | $2.9096 | $2.8798 | $2.9248 | $2.9170 | $80,275 | $1,237,137 |
| Dec-23 2025 | $2.8904 | $2.8699 | $3.0087 | $2.9982 | $78,382 | $1,228,945 |
| Dec-22 2025 | $2.9880 | $2.9672 | $3.0095 | $2.9940 | $84,804 | $1,270,471 |
| Dec-21 2025 | $3.0164 | $2.9260 | $3.0164 | $2.9406 | $82,786 | $1,282,507 |
| Dec-20 2025 | $2.9416 | $2.9173 | $2.9571 | $2.9505 | $80,181 | $1,250,743 |
| Dec-19 2025 | $2.9512 | $2.8447 | $2.9530 | $2.8901 | $83,293 | $1,254,808 |
| Dec-18 2025 | $2.8889 | $2.8464 | $2.9297 | $2.9297 | $87,336 | $1,228,303 |
| Dec-17 2025 | $2.9249 | $2.8795 | $2.9890 | $2.9373 | $88,152 | $1,243,632 |
| Dec-16 2025 | $2.9771 | $2.8232 | $3.0000 | $2.9125 | $83,526 | $1,265,815 |
| Dec-15 2025 | $2.9137 | $2.8417 | $3.1455 | $2.9828 | $84,010 | $1,238,869 |
| Dec-14 2025 | $2.9731 | $2.9731 | $3.0938 | $3.0280 | $83,487 | $1,264,120 |
| Dec-13 2025 | $3.0272 | $2.9819 | $3.0886 | $3.0886 | $80,094 | $1,287,136 |
| Dec-12 2025 | $3.0566 | $2.9711 | $3.1893 | $3.1893 | $86,634 | $1,299,610 |
| Dec-11 2025 | $3.1706 | $3.0489 | $3.3263 | $3.3263 | $95,934 | $1,348,111 |