Cap Mercado $3.49T
0.54%
Volume 24h $168.34B
-19.49%
BTC % 61.18%
-0.11%
ETH % 8.4%
-1.31%
Moedas
32.260
+6
Trocas
885
Última atualização
46 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 |
|---|---|---|---|---|---|---|
| Jun-27 2025 | $4.4917 | $4.4679 | $4.6711 | $4.6605 | $161,222 | $1,909,813 |
| Jun-26 2025 | $4.6306 | $4.5952 | $4.9348 | $4.7997 | $152,030 | $1,968,832 |
| Jun-25 2025 | $4.8521 | $4.7884 | $5.022 | $5.022 | $158,791 | $2,063,016 |
| Jun-24 2025 | $4.9762 | $4.9366 | $5.220 | $5.205 | $159,432 | $2,115,809 |
| Jun-23 2025 | $5.133 | $4.8332 | $5.133 | $5.041 | $164,455 | $2,182,805 |
| Jun-22 2025 | $5.020 | $4.8355 | $5.186 | $5.186 | $205,676 | $2,134,474 |
| Jun-21 2025 | $5.064 | $5.064 | $5.399 | $5.181 | $180,338 | $2,153,523 |
| Jun-20 2025 | $5.108 | $5.108 | $5.507 | $5.355 | $232,619 | $2,172,201 |
| Jun-19 2025 | $5.347 | $5.269 | $5.385 | $5.385 | $179,607 | $2,273,678 |
| Jun-18 2025 | $5.382 | $5.108 | $5.473 | $5.341 | $209,951 | $2,288,564 |
| Jun-17 2025 | $5.219 | $5.115 | $5.544 | $5.472 | $224,277 | $2,219,340 |
| Jun-16 2025 | $5.530 | $5.530 | $5.909 | $5.614 | $210,625 | $2,351,414 |
| Jun-15 2025 | $5.579 | $5.517 | $6.015 | $5.728 | $233,366 | $2,372,433 |
| Jun-14 2025 | $5.713 | $5.713 | $6.087 | $6.003 | $219,305 | $2,429,130 |
| Jun-13 2025 | $5.983 | $5.898 | $6.247 | $6.247 | $214,280 | $2,544,104 |