Рыночная кепка $2.30T
-0.17%
Объем 24h $76.40B
BTC % 53.3%
0.03%
ETH % 12.65%
0.23%
Монеты
29.003
+2
Биржи
885
Последнее обновление
1 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 |
|---|---|---|---|---|---|---|
| Oct-04 2024 | $0.099343 | $0.099343 | $0.102049 | $0.10194 | $10,092 | $94,570,847 |
| Oct-03 2024 | $0.101404 | $0.095536 | $0.111935 | $0.105286 | $12,091 | $96,532,867 |
| Oct-02 2024 | $0.104493 | $0.104231 | $0.137168 | $0.125445 | $18,082 | $99,403,097 |
| Oct-01 2024 | $0.125006 | $0.112293 | $0.130685 | $0.129797 | $15,126 | $118,917,644 |
| Sep-30 2024 | $0.130022 | $0.127925 | $0.132897 | $0.128894 | $11,661 | $123,688,529 |
| Sep-29 2024 | $0.128973 | $0.126745 | $0.131185 | $0.126745 | $7,934 | $122,691,486 |
| Sep-28 2024 | $0.126662 | $0.126662 | $0.131301 | $0.129883 | $11,302 | $120,492,302 |
| 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 |