Cap Mercado $2.49T
-0.35%
Volume 24h $156.09B
-6.22%
BTC % 50.88%
0.6%
ETH % 15.4%
0.13%
Moedas
26.855
+40
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 |
|---|---|---|---|---|---|---|
| Apr-25 2024 | $74.48 | $72.93 | $79.71 | $79.55 | $7,336,304 | $31,669,914 |
| Apr-24 2024 | $79.07 | $79.07 | $86.69 | $86.35 | $4,105,204 | $33,619,193 |
| Apr-23 2024 | $85.61 | $85.60 | $87.69 | $87.13 | $3,791,804 | $36,401,401 |
| Apr-22 2024 | $87.15 | $83.90 | $88.23 | $85.00 | $5,491,972 | $37,055,797 |
| Apr-21 2024 | $84.59 | $83.94 | $88.96 | $88.44 | $5,211,862 | $35,969,764 |
| Apr-20 2024 | $89.45 | $78.04 | $90.13 | $78.65 | $6,426,281 | $38,034,962 |
| Apr-19 2024 | $78.04 | $75.13 | $80.86 | $78.93 | $4,919,638 | $33,181,056 |
| Apr-18 2024 | $79.42 | $77.66 | $80.29 | $78.08 | $4,555,039 | $33,768,991 |
| Apr-17 2024 | $78.89 | $76.19 | $80.35 | $80.29 | $4,708,738 | $33,546,318 |
| Apr-16 2024 | $81.01 | $78.02 | $81.23 | $80.76 | $6,028,973 | $34,444,521 |
| Apr-15 2024 | $81.68 | $80.09 | $89.21 | $82.55 | $10,060,582 | $34,728,780 |
| Apr-14 2024 | $83.14 | $80.52 | $88.37 | $81.29 | $12,316,498 | $35,351,160 |
| Apr-13 2024 | $81.89 | $70.52 | $88.83 | $88.83 | $11,915,547 | $34,818,701 |
| Apr-12 2024 | $88.48 | $86.74 | $98.92 | $95.59 | $12,428,921 | $37,623,680 |
| Apr-11 2024 | $95.45 | $95.18 | $101.79 | $100.80 | $8,181,837 | $40,583,293 |