Рыночная кепка $2.46T
0.67%
Объем 24h $146.51B
-18.51%
BTC % 52.81%
0.07%
ETH % 13.09%
0.53%
Монеты
28.909
+16
Биржи
885
Последнее обновление
2 минут тому назад
Keep Network (KEEP) Историческая цена, объем и рыночные данные по дате Доллар США - USD
| Дата | цена | цена Низкий | цена Высокая | цена открыто | Объем 24h USD | капитализация USD |
|---|---|---|---|---|---|---|
| Sep-27 2024 | $0.129854 | $0.127467 | $0.135017 | $0.127467 | $15,639 | $123,529,497 |
| Sep-26 2024 | $0.131492 | $0.124675 | $0.131492 | $0.124744 | $15,967 | $125,087,563 |
| Sep-25 2024 | $0.123637 | $0.121626 | $0.128601 | $0.128601 | $48,787 | $117,614,609 |
| Sep-24 2024 | $0.128667 | $0.114811 | $0.133149 | $0.124444 | $11,624 | $122,400,282 |
| Sep-23 2024 | $0.117249 | $0.11373 | $0.125054 | $0.114331 | $11,708 | $111,538,323 |
| Sep-22 2024 | $0.113292 | $0.110651 | $0.121898 | $0.121898 | $12,600 | $107,773,586 |
| Sep-21 2024 | $0.113419 | $0.107872 | $0.120476 | $0.113992 | $13,728 | $107,895,055 |
| Sep-20 2024 | $0.114905 | $0.111795 | $0.116253 | $0.111906 | $21,233 | $109,308,162 |
| Sep-19 2024 | $0.110969 | $0.106433 | $0.112002 | $0.106449 | $15,354 | $105,564,153 |
| Sep-18 2024 | $0.106273 | $0.105472 | $0.109268 | $0.106876 | $15,685 | $101,096,908 |
| Sep-17 2024 | $0.10695 | $0.102145 | $0.10695 | $0.102145 | $12,979 | $101,741,190 |
| Sep-16 2024 | $0.101768 | $0.100333 | $0.10504 | $0.10504 | $25,189 | $96,811,595 |
| Sep-15 2024 | $0.10529 | $0.10488 | $0.130529 | $0.128704 | $11,566 | $100,162,036 |
| Sep-14 2024 | $0.129138 | $0.100221 | $0.131621 | $0.102482 | $1,431 | $122,847,859 |
| Sep-13 2024 | $0.102421 | $0.100431 | $0.127783 | $0.100431 | $10,871 | $97,432,585 |