Рыночная кепка $3.48T
3.45%
Объем 24h $309.21B
36.38%
BTC % 54.56%
-0.23%
ETH % 11.53%
2.6%
Монеты
34.037
+15
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 |
|---|---|---|---|---|---|---|
| Jan-13 2026 | $0.111463 | $0.09817 | $0.116397 | $0.09817 | $9,902 | $107,873,219 |
| Jan-12 2026 | $0.099171 | $0.09838 | $0.12086 | $0.099726 | $10,016 | $95,977,049 |
| Jan-11 2026 | $0.100549 | $0.072155 | $0.100549 | $0.076483 | $11,274 | $97,310,911 |
| Jan-10 2026 | $0.076323 | $0.071748 | $0.082554 | $0.081889 | $9,535 | $73,864,932 |
| Jan-09 2026 | $0.081429 | $0.081429 | $0.107343 | $0.099458 | $13,906 | $78,806,833 |
| Jan-08 2026 | $0.101848 | $0.071949 | $0.101848 | $0.074104 | $12,104 | $98,567,250 |
| Jan-07 2026 | $0.074069 | $0.074069 | $0.092319 | $0.082844 | $17,049 | $71,683,052 |
| Jan-06 2026 | $0.082928 | $0.081398 | $0.108858 | $0.099747 | $6,584 | $80,256,931 |
| Jan-05 2026 | $0.099557 | $0.091446 | $0.100508 | $0.098604 | $7,802 | $96,350,748 |
| Jan-04 2026 | $0.097119 | $0.097119 | $0.109788 | $0.104902 | $10,837 | $93,991,260 |
| Jan-03 2026 | $0.104223 | $0.103274 | $0.107709 | $0.105732 | $10,266 | $100,866,286 |
| Jan-02 2026 | $0.105479 | $0.089581 | $0.106169 | $0.090819 | $10,062 | $102,081,809 |
| Jan-01 2026 | $0.091077 | $0.072071 | $0.091077 | $0.07245 | $9,475 | $88,143,368 |
| Dec-31 2025 | $0.072201 | $0.07204 | $0.101816 | $0.08901 | $13,799 | $69,875,760 |
| Dec-30 2025 | $0.088774 | $0.068843 | $0.088774 | $0.072213 | $10,005 | $85,915,263 |