Cap Mercado $3.49T
-0.38%
Volume 24h $273.52B
BTC % 54.88%
-0.36%
ETH % 11.09%
0.18%
Moedas
33.670
+3
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 |
|---|---|---|---|---|---|---|
| Nov-14 2025 | $2.9490 | $2.9300 | $3.0357 | $3.0099 | $97,555 | $1,253,865 |
| Nov-13 2025 | $2.9969 | $2.9630 | $3.3172 | $3.1858 | $94,166 | $1,274,220 |
| Nov-12 2025 | $3.1934 | $3.1828 | $3.3542 | $3.3433 | $90,215 | $1,357,765 |
| Nov-11 2025 | $3.2783 | $3.2584 | $3.3611 | $3.3126 | $92,237 | $1,393,879 |
| Nov-10 2025 | $3.2930 | $3.2705 | $3.5204 | $3.5204 | $108,173 | $1,400,141 |
| Nov-09 2025 | $3.4364 | $3.1269 | $3.4449 | $3.1785 | $90,330 | $1,461,105 |
| Nov-08 2025 | $3.1813 | $3.1208 | $3.2645 | $3.2039 | $89,518 | $1,352,631 |
| Nov-07 2025 | $3.1960 | $3.0033 | $3.1990 | $3.1364 | $102,814 | $1,358,874 |
| Nov-06 2025 | $3.1602 | $3.0906 | $3.2193 | $3.1460 | $101,376 | $1,343,662 |
| Nov-05 2025 | $3.1460 | $2.9861 | $3.2028 | $3.0088 | $98,473 | $1,337,642 |
| Nov-04 2025 | $3.0052 | $2.9496 | $3.4340 | $3.3414 | $113,251 | $1,277,760 |
| Nov-03 2025 | $3.3406 | $3.2555 | $3.5445 | $3.4805 | $87,220 | $1,420,370 |
| Nov-02 2025 | $3.4762 | $3.4762 | $3.6203 | $3.5904 | $84,568 | $1,478,032 |
| Nov-01 2025 | $3.5897 | $3.4390 | $3.6058 | $3.4861 | $88,628 | $1,526,289 |
| Oct-31 2025 | $3.5243 | $3.4169 | $3.5542 | $3.4169 | $88,693 | $1,498,490 |