Рыночная кепка $2.06T
-7.81%
Объем 24h $153.01B
-1.64%
BTC % 57.791%
0.05%
ETH % 9.101%
-6.26%
Монеты
34.665
Биржи
204
Онлайн
Keep Network (KEEP) Историческая цена, объем и рыночные данные по дате Доллар США - USD
Отслеживайте полную историю цен Keep Network (KEEP) в Доллар США. В таблице представлены 2,201 дней ежедневных данных OHLCV — цены открытия, максимума, минимума, закрытия, объём торгов и рыночная капитализация.
| Дата | цена | цена Низкий | цена Высокая | цена открыто | Объем 24h USD | капитализация USD |
|---|---|---|---|---|---|---|
| May-23 2026 | $0.04222 | $0.04222 | $0.096858 | $0.096858 | $10,846 | - |
| May-22 2026 | $0.100974 | $0.087826 | $0.100974 | $0.092801 | $10,009 | - |
| May-21 2026 | $0.078866 | $0.046515 | $0.080981 | $0.046515 | $11,698 | - |
| May-20 2026 | $0.031291 | $0.025099 | $0.031291 | $0.025099 | $334 | - |
| May-19 2026 | $0.025636 | $0.025636 | $0.079247 | $0.079247 | $243 | - |
| May-18 2026 | $0.086131 | $0.049167 | $0.086131 | $0.049167 | $4,719 | - |
| May-17 2026 | $0.049062 | $0.049062 | $0.083593 | $0.083593 | $14,316 | - |
| May-16 2026 | $0.083371 | $0.079953 | $0.121532 | $0.116938 | $10,696 | - |
| May-15 2026 | $0.115002 | $0.09664 | $0.115002 | $0.099428 | $9,424 | - |
| May-14 2026 | $0.100984 | $0.058836 | $0.104525 | $0.058836 | $9,545 | - |
| May-13 2026 | $0.057578 | $0.057015 | $0.106097 | $0.103524 | $10,420 | - |
| May-12 2026 | $0.104354 | $0.081857 | $0.109167 | $0.082154 | $9,650 | - |
| May-11 2026 | $0.082565 | $0.076379 | $0.089935 | $0.089935 | $9,735 | - |
| May-10 2026 | $0.090146 | $0.083981 | $0.112655 | $0.085335 | $10,221 | - |
| May-09 2026 | $0.085219 | $0.072625 | $0.095194 | $0.095194 | $9,590 | - |