Cap Mercado $4.22T
1.58%
Volume 24h $308.28B
0.47%
BTC % 53.64%
0.11%
ETH % 12.47%
-0.24%
Moedas
33.103
+15
Trocas
885
Última atualização
11 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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $5.003 | $4.8703 | $5.118 | $5.022 | $101,907 | $2,127,534 |
| Sep-08 2025 | $5.023 | $5.023 | $5.178 | $5.166 | $99,012 | $2,135,791 |
| Sep-07 2025 | $5.180 | $5.077 | $5.199 | $5.199 | $100,076 | $2,202,602 |
| Sep-06 2025 | $5.124 | $5.080 | $5.175 | $5.156 | $95,996 | $2,178,800 |
| Sep-05 2025 | $5.152 | $4.9950 | $5.223 | $5.071 | $114,492 | $2,190,644 |
| Sep-04 2025 | $5.055 | $5.039 | $5.299 | $5.299 | $103,729 | $2,149,447 |
| Sep-03 2025 | $5.283 | $5.152 | $5.431 | $5.233 | $101,054 | $2,246,337 |
| Sep-02 2025 | $5.210 | $5.074 | $5.299 | $5.299 | $113,481 | $2,215,196 |
| Sep-01 2025 | $5.314 | $5.288 | $5.377 | $5.353 | $170,402 | $2,259,458 |
| Aug-31 2025 | $5.383 | $5.342 | $5.480 | $5.342 | $101,269 | $2,288,798 |
| Aug-30 2025 | $5.303 | $5.303 | $5.475 | $5.475 | $100,449 | $2,254,934 |
| Aug-29 2025 | $5.489 | $5.366 | $5.586 | $5.564 | $112,958 | $2,333,997 |
| Aug-28 2025 | $5.558 | $5.538 | $5.767 | $5.626 | $106,009 | $2,363,300 |
| Aug-27 2025 | $5.591 | $5.591 | $5.754 | $5.707 | $116,539 | $2,377,475 |
| Aug-26 2025 | $5.681 | $5.481 | $5.685 | $5.633 | $109,576 | $2,415,810 |