Cap Mercado $2.80T
0.42%
Volume 24h $198.28B
-29.05%
BTC % 55.9%
0.32%
ETH % 10.06%
0.29%
Moedas
34.531
Trocas
885
Última atualização
45 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 2026 | $1.1212 | $1.0911 | $1.2666 | $1.1886 | $6,729 | $476,718 |
| Apr-24 2026 | $1.1902 | $1.0780 | $1.2424 | $1.2102 | $18,220 | $506,071 |
| Apr-23 2026 | $1.2101 | $1.1083 | $1.2866 | $1.1333 | $7,176 | $514,537 |
| Apr-22 2026 | $1.1159 | $1.0562 | $1.2196 | $1.2155 | $9,257 | $474,478 |
| Apr-21 2026 | $1.2151 | $1.0363 | $1.2275 | $1.0383 | $7,027 | $516,676 |
| Apr-20 2026 | $1.0513 | $1.0513 | $1.2901 | $1.1532 | $3,787 | $447,021 |
| Apr-19 2026 | $1.1334 | $1.0439 | $1.2430 | $1.1173 | $6,437 | $481,899 |
| Apr-18 2026 | $1.1758 | $1.1351 | $1.2705 | $1.2607 | $7,233 | $499,926 |
| Apr-17 2026 | $1.2760 | $1.1613 | $1.2807 | $1.1716 | $8,537 | $542,562 |
| Apr-16 2026 | $1.1860 | $1.0006 | $1.2353 | $1.1865 | $9,305 | $504,280 |
| Apr-15 2026 | $1.1876 | $1.0047 | $1.1933 | $1.1832 | $2,905 | $504,948 |
| Apr-14 2026 | $1.1833 | $1.0435 | $1.2221 | $1.0475 | $5,704 | $503,126 |
| Apr-13 2026 | $1.0371 | $0.975462 | $1.1353 | $0.979419 | $5,369 | $440,992 |
| Apr-12 2026 | $0.980559 | $0.980559 | $1.1510 | $1.0109 | $3,932 | $416,913 |
| Apr-11 2026 | $0.985657 | $0.985657 | $1.1715 | $1.1715 | $3,871 | $419,080 |