Cap Mercado $4.11T
-0.39%
Volume 24h $369.49B
-18.59%
BTC % 57.34%
0.36%
ETH % 10.47%
-0.38%
Moedas
32.485
+10
Trocas
885
Última atualização
58 Segundos 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 |
|---|---|---|---|---|---|---|
| Jul-18 2025 | $5.458 | $5.396 | $5.952 | $5.430 | $211,680 | $2,320,788 |
| Jul-17 2025 | $5.496 | $5.292 | $5.496 | $5.292 | $180,364 | $2,336,957 |
| Jul-16 2025 | $5.306 | $4.9753 | $5.319 | $4.9753 | $172,055 | $2,256,202 |
| Jul-15 2025 | $4.9898 | $4.8258 | $5.110 | $5.051 | $166,700 | $2,121,580 |
| Jul-14 2025 | $5.045 | $4.8249 | $5.078 | $4.9006 | $178,897 | $2,145,114 |
| Jul-13 2025 | $4.7825 | $4.7825 | $4.9276 | $4.8961 | $176,758 | $2,033,419 |
| Jul-12 2025 | $4.8879 | $4.7098 | $5.027 | $5.017 | $208,818 | $2,078,261 |
| Jul-11 2025 | $5.020 | $4.8126 | $5.175 | $4.8597 | $297,316 | $2,134,477 |
| Jul-10 2025 | $4.7897 | $4.4337 | $4.8301 | $4.5782 | $185,397 | $2,036,480 |
| Jul-09 2025 | $4.5396 | $4.3223 | $4.5587 | $4.3548 | $174,733 | $1,930,140 |
| Jul-08 2025 | $4.3444 | $4.2450 | $4.3608 | $4.2984 | $160,855 | $1,847,151 |
| Jul-07 2025 | $4.2977 | $4.2977 | $4.4907 | $4.4841 | $164,115 | $1,827,299 |
| Jul-06 2025 | $4.4561 | $4.3372 | $4.4887 | $4.4482 | $173,623 | $1,894,652 |
| Jul-05 2025 | $4.4487 | $4.3477 | $4.4917 | $4.4842 | $162,369 | $1,891,507 |
| Jul-04 2025 | $4.3964 | $4.3964 | $4.5893 | $4.5893 | $144,404 | $1,869,262 |