Cap Mercado $2.65T
3.02%
Volume 24h $109.83B
-36.37%
BTC % 51.76%
-0.13%
ETH % 15.34%
1.56%
Moedas
28.275
+4
Trocas
885
Última atualização
1 Segundos atrás
Preços históricos de KeptChain (KEPT), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Jul-28 2024 | $0.00342217 | $0.00337384 | $0.00367744 | $0.00367744 | $2,352 | - |
| Jul-27 2024 | $0.00367744 | $0.00366106 | $0.00407544 | $0.00407544 | $5,118 | - |
| Jul-26 2024 | $0.00406479 | $0.00386115 | $0.00406479 | $0.00386209 | $1,923 | - |
| Jul-25 2024 | $0.00385441 | $0.00372458 | $0.00395273 | $0.00395273 | $1,501 | - |
| Jul-24 2024 | $0.00395273 | $0.00395273 | $0.00420643 | $0.00420643 | $10,952 | - |
| Jul-23 2024 | $0.00419376 | $0.00408266 | $0.00436568 | $0.00410406 | $16,741 | - |
| Jul-22 2024 | $0.00411989 | $0.00411989 | $0.00464405 | $0.00464405 | $18,943 | - |
| Jul-21 2024 | $0.00463201 | $0.00411114 | $0.00463201 | $0.00414847 | $20,548 | - |
| Jul-20 2024 | $0.00414812 | $0.00414416 | $0.00429164 | $0.00429142 | $13,633 | - |
| Jul-19 2024 | $0.00429061 | $0.00428652 | $0.00433666 | $0.00431376 | $1,564 | - |
| Jul-18 2024 | $0.00430395 | $0.0042195 | $0.00504819 | $0.00504819 | $13,740 | - |
| Jul-17 2024 | $0.00507153 | $0.00507153 | $0.00565243 | $0.00546264 | $34,017 | - |
| Jul-16 2024 | $0.00547256 | $0.00547256 | $0.00568468 | $0.00568468 | $16,558 | - |
| Jul-15 2024 | $0.00565102 | $0.00526942 | $0.00565102 | $0.00526942 | $24,875 | - |
| Jul-14 2024 | $0.0052639 | $0.00504132 | $0.0052639 | $0.00508313 | $8,495 | - |