Cap Mercado $2.13T
1.63%
Volume 24h $73.23B
BTC % 58.1667%
-0.29%
ETH % 9.09974%
0.8%
Moedas
34.665
Trocas
204
Ao vivo
Preços históricos de Keep3rV1 (KP3R), Informações de volume e mercado por data Dólar USD - USD
Acompanhe o histórico completo de preços de Keep3rV1 (KP3R) em Dólar USD. Esta tabela mostra 2,034 dias de dados OHLCV diários, incluindo preços de abertura, máximo, mínimo, fechamento, volume e capitalização de mercado.
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| May-23 2026 | $0.966699 | $0.963643 | $1.1005 | $1.1005 | $3,391 | $411,020 |
| May-22 2026 | $1.1005 | $0.968255 | $1.1017 | $0.968255 | $4,858 | $467,911 |
| May-21 2026 | $0.964213 | $0.956497 | $0.969722 | $0.956497 | $3,147 | $409,962 |
| May-20 2026 | $0.955745 | $0.955745 | $0.989624 | $0.987297 | $2,784 | $406,362 |
| May-19 2026 | $1.0051 | $1.0051 | $1.1250 | $1.1250 | $4,435 | $427,369 |
| May-18 2026 | $1.1098 | $1.0222 | $1.1466 | $1.1466 | $5,818 | $471,865 |
| May-17 2026 | $0.98742 | $0.974493 | $0.9951 | $0.98335 | $3,408 | $419,829 |
| May-16 2026 | $0.983436 | $0.980173 | $1.1470 | $0.980173 | $3,410 | $418,135 |
| May-15 2026 | $0.980167 | $0.961014 | $1.1863 | $1.0562 | $3,098 | $416,746 |
| May-14 2026 | $1.0561 | $1.0474 | $1.1928 | $1.1720 | $4,708 | $449,065 |
| May-13 2026 | $1.1720 | $1.0107 | $1.2168 | $1.1770 | $4,126 | $498,312 |
| May-12 2026 | $1.1771 | $1.0193 | $1.2202 | $1.2202 | $4,202 | $500,482 |
| May-11 2026 | $1.2204 | $0.988655 | $1.2383 | $0.9902 | $3,650 | $518,908 |
| May-10 2026 | $0.9901 | $0.9901 | $1.2563 | $1.2563 | $3,014 | $420,970 |
| May-09 2026 | $1.2370 | $0.9873 | $1.2521 | $1.2384 | $3,620 | $525,977 |