Cap Mercado $3.50T
1.23%
Volume 24h $169.39B
-27.05%
BTC % 60.05%
-0.13%
ETH % 8.69%
0.69%
Moedas
32.066
+3
Trocas
885
Última atualização
4 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 |
|---|---|---|---|---|---|---|
| Jun-07 2025 | $6.679 | $6.640 | $6.732 | $6.700 | $203,621 | $2,840,067 |
| Jun-06 2025 | $6.660 | $6.592 | $7.321 | $7.041 | $193,475 | $2,831,891 |
| Jun-05 2025 | $7.041 | $6.955 | $7.503 | $7.265 | $172,745 | $2,993,753 |
| Jun-04 2025 | $7.232 | $7.219 | $7.497 | $7.245 | $176,401 | $3,074,966 |
| Jun-03 2025 | $7.377 | $7.221 | $7.586 | $7.227 | $200,196 | $3,136,923 |
| Jun-02 2025 | $7.237 | $7.224 | $7.424 | $7.424 | $177,842 | $3,077,307 |
| Jun-01 2025 | $7.304 | $7.276 | $7.380 | $7.331 | $175,313 | $3,105,641 |
| May-31 2025 | $7.352 | $7.290 | $7.514 | $7.401 | $195,933 | $3,126,167 |
| May-30 2025 | $7.458 | $7.315 | $7.834 | $7.834 | $215,395 | $3,171,233 |
| May-29 2025 | $7.830 | $7.505 | $8.146 | $7.505 | $212,871 | $3,329,273 |
| May-28 2025 | $7.444 | $7.391 | $7.592 | $7.592 | $180,894 | $3,165,034 |
| May-27 2025 | $7.520 | $7.341 | $7.669 | $7.351 | $188,707 | $3,197,657 |
| May-26 2025 | $7.408 | $7.313 | $7.755 | $7.612 | $182,517 | $3,150,011 |
| May-25 2025 | $7.556 | $7.333 | $7.882 | $7.654 | $179,768 | $3,212,827 |
| May-24 2025 | $7.669 | $7.403 | $7.805 | $7.535 | $174,909 | $3,260,968 |