Name | Symbol | Market | Market Cap ($) | Algorithm |
---|---|---|---|---|
KEEP Token | KEEPUSD | Crypto | 61,562,728 | Not Mineable |
Change | % Change | Current Price | Bid | Offer | |
---|---|---|---|---|---|
0.00259 | 2.37% | 0.11199 | 0.11202 | 0.11392 |
Open | High | Low | Prev. Close | 52 Week Range |
---|---|---|---|---|
0.1094 | 0.11199 | 0.1094 | 0.1094 | 0.07707 - 0.31144 |
Exchange | Time | Size | Trade Price | Currency |
---|---|---|---|---|
KRKN | 07:42:41 | 82.88 | 0.11199 | USD |
KEEPUSD Historical Summary
Period | Open | High | Low | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|
1 Week | 0.09641 | 0.11159 | 0.09142 | 31,170.93 | 0.01558 | 16.16% |
1 Month | 0.109 | 0.1321 | 0.08198 | 43,644.54 | 0.00299 | 2.74% |
3 Months | 0.17808 | 0.2153 | 0.08198 | 54,056.76 | -0.06609 | -37.11% |
6 Months | 0.16685 | 0.31144 | 0.08198 | 86,449.51 | -0.05486 | -32.88% |
1 Year | 0.11706 | 0.31144 | 0.07707 | 68,788.20 | -0.00507 | -4.33% |
3 Years | 0.271 | 1.30 | 0.0557 | 4,278,367.36 | -0.15901 | -58.68% |
5 Years | 0.20003 | 1.30 | 0.0557 | 4,169,432.14 | -0.08804 | -44.01% |
KEEPUSD 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 16 2024 | 0.1094 | 0.00224 | 2.09% | 0.10716 | 0.11159 | 0.10615 | 62,101.00 |
Jul 15 2024 | 0.10716 | 0.00436 | 4.24% | 0.10264 | 0.10851 | 0.10162 | 23,594.00 |
Jul 14 2024 | 0.1028 | 0.00386 | 3.90% | 0.09894 | 0.10444 | 0.09668 | 4,573.00 |
Jul 13 2024 | 0.09894 | 0.0006 | 0.61% | 0.09465 | 0.10087 | 0.09414 | 10,555.00 |
Jul 12 2024 | 0.09834 | 0.00369 | 3.90% | 0.09465 | 0.09834 | 0.09142 | 22,355.00 |
Jul 11 2024 | 0.09465 | -0.00097 | -1.01% | 0.09562 | 0.09871 | 0.0928 | 89,387.00 |
Jul 10 2024 | 0.09562 | -0.00079 | -0.82% | 0.09641 | 0.09873 | 0.09436 | 5,627.00 |
Jul 09 2024 | 0.09641 | 0.0052 | 5.70% | 0.09121 | 0.09641 | 0.09047 | 38,403.00 |
Jul 08 2024 | 0.09121 | -0.0023 | -2.46% | 0.09321 | 0.0948 | 0.08828 | 46,318.00 |
Jul 07 2024 | 0.09351 | 0.00139 | 1.51% | 0.09212 | 0.09622 | 0.09114 | 9,672.00 |
Jul 06 2024 | 0.09212 | 0.00277 | 3.10% | 0.08935 | 0.09637 | 0.08786 | 6,464.00 |
Jul 05 2024 | 0.08935 | -0.01133 | -11.25% | 0.10068 | 0.10074 | 0.08198 | 119,988.00 |
Jul 04 2024 | 0.10068 | -0.00586 | -5.50% | 0.10654 | 0.10992 | 0.09917 | 16,835.00 |
Jul 03 2024 | 0.10654 | 0.00049 | 0.46% | 0.10972 | 0.11036 | 0.1055 | 92,614.00 |
Jul 02 2024 | 0.10605 | -0.00465 | -4.20% | 0.1107 | 0.1139 | 0.1055 | 134,926.00 |
Jul 01 2024 | 0.1107 | 0.00064 | 0.58% | 0.11263 | 0.11534 | 0.11055 | 21,324.00 |
Jun 30 2024 | 0.11006 | 0.00238 | 2.21% | 0.10768 | 0.11471 | 0.10768 | 14,314.00 |
Jun 29 2024 | 0.10768 | -0.00503 | -4.46% | 0.11271 | 0.11283 | 0.10768 | 7,225.00 |
Jun 28 2024 | 0.11271 | 0.003 | 2.73% | 0.11065 | 0.11274 | 0.10807 | 4,939.00 |
Jun 27 2024 | 0.10971 | -0.00228 | -2.04% | 0.11199 | 0.11365 | 0.10801 | 12,560.00 |
Jun 26 2024 | 0.11199 | -0.00121 | -1.07% | 0.11726 | 0.1174 | 0.10958 | 21,166.00 |
Jun 25 2024 | 0.1132 | 0.0063 | 5.89% | 0.1069 | 0.11511 | 0.10553 | 50,823.00 |
Jun 24 2024 | 0.1069 | -0.00357 | -3.23% | 0.11047 | 0.11132 | 0.1055 | 127,337.00 |
Jun 23 2024 | 0.11047 | -0.00314 | -2.76% | 0.11361 | 0.11502 | 0.10771 | 7,283.00 |
Jun 22 2024 | 0.11361 | 0.00313 | 2.83% | 0.11048 | 0.1151 | 0.10773 | 3,862.00 |
Jun 21 2024 | 0.11048 | -0.00184 | -1.64% | 0.11232 | 0.11289 | 0.10755 | 18,139.00 |
Jun 20 2024 | 0.11232 | 0.00229 | 2.08% | 0.11003 | 0.11579 | 0.10746 | 89,141.00 |
Jun 19 2024 | 0.11003 | 0.00103 | 0.94% | 0.109 | 0.1321 | 0.10644 | 160,508.00 |
Jun 18 2024 | 0.109 | -0.00452 | -3.98% | 0.11352 | 0.11352 | 0.10551 | 21,467.00 |
Jun 17 2024 | 0.11352 | -0.01926 | -14.51% | 0.13103 | 0.13103 | 0.11174 | 57,020.00 |
Jun 16 2024 | 0.13278 | -0.00436 | -3.18% | 0.13714 | 0.13815 | 0.1325 | 21,781.00 |
Jun 15 2024 | 0.13714 | 0.00693 | 5.32% | 0.13021 | 0.13714 | 0.13021 | 14,736.00 |