Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
KEEPUSD 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 |
| Jun 14 2024 | 0.13021 | -0.00764 | -5.54% | 0.13785 | 0.13872 | 0.13021 | 20,624.00 |
| Jun 13 2024 | 0.13785 | -0.01583 | -10.30% | 0.15368 | 0.2153 | 0.13306 | 21,508.00 |
| Jun 12 2024 | 0.15368 | 0.00225 | 1.49% | 0.15143 | 0.15368 | 0.14325 | 20,678.00 |
| Jun 11 2024 | 0.15143 | 0.00565 | 3.88% | 0.14578 | 0.15235 | 0.14136 | 33,237.00 |
| Jun 10 2024 | 0.14578 | -0.00256 | -1.73% | 0.14236 | 0.15245 | 0.14236 | 83,820.00 |
| Jun 09 2024 | 0.14834 | -0.00168 | -1.12% | 0.15002 | 0.15153 | 0.14626 | 28,207.00 |
| Jun 08 2024 | 0.15002 | -0.0077 | -4.88% | 0.15714 | 0.15864 | 0.14895 | 339,494.00 |
| Jun 07 2024 | 0.15772 | -0.00899 | -5.39% | 0.16671 | 0.17488 | 0.1522 | 101,777.00 |
| Jun 06 2024 | 0.16671 | -0.00204 | -1.21% | 0.16875 | 0.1733 | 0.16648 | 31,280.00 |
| Jun 05 2024 | 0.16875 | 0.00403 | 2.45% | 0.16537 | 0.17396 | 0.16503 | 130,882.00 |
| Jun 04 2024 | 0.16472 | -0.00407 | -2.41% | 0.16879 | 0.17002 | 0.16194 | 14,621.00 |
| Jun 03 2024 | 0.16879 | -0.00026 | -0.15% | 0.16905 | 0.1723 | 0.16577 | 6,764.00 |
| Jun 02 2024 | 0.16905 | 0.00216 | 1.29% | 0.16689 | 0.1723 | 0.1643 | 11,696.00 |
| Jun 01 2024 | 0.16689 | -0.00604 | -3.49% | 0.16801 | 0.17242 | 0.16402 | 2,258.00 |
| May 31 2024 | 0.17293 | 0.00279 | 1.64% | 0.17014 | 0.17327 | 0.16801 | 22,221.00 |
| May 30 2024 | 0.17014 | -0.00065 | -0.38% | 0.17079 | 0.17527 | 0.17014 | 2,348.00 |
| May 29 2024 | 0.17079 | -0.00211 | -1.22% | 0.1729 | 0.17773 | 0.17038 | 4,924.00 |
| May 28 2024 | 0.1729 | -0.00534 | -3.00% | 0.17824 | 0.17901 | 0.17217 | 81,085.00 |
| May 27 2024 | 0.17824 | -0.00165 | -0.92% | 0.17721 | 0.18527 | 0.17721 | 116,251.00 |
| May 26 2024 | 0.17989 | -0.00002 | -0.01% | 0.17991 | 0.18538 | 0.17989 | 27,036.00 |
| May 25 2024 | 0.17991 | -0.0016 | -0.88% | 0.18151 | 0.18261 | 0.17738 | 3,547.00 |
| May 24 2024 | 0.18151 | 0.00671 | 3.84% | 0.1748 | 0.1819 | 0.1738 | 6,278.00 |
| May 23 2024 | 0.1748 | -0.0092 | -5.00% | 0.184 | 0.1846 | 0.17462 | 28,110.00 |
| May 22 2024 | 0.184 | -0.00247 | -1.32% | 0.18647 | 0.18676 | 0.18025 | 36,556.00 |
| May 21 2024 | 0.18647 | 0.0007 | 0.38% | 0.18543 | 0.18915 | 0.1787 | 39,065.00 |
| May 20 2024 | 0.18577 | 0.01179 | 6.78% | 0.17264 | 0.18585 | 0.1722 | 145,854.00 |
| May 19 2024 | 0.17398 | -0.00394 | -2.21% | 0.17722 | 0.18131 | 0.17352 | 4,665.00 |
| May 18 2024 | 0.17792 | -0.00316 | -1.75% | 0.18108 | 0.18241 | 0.17785 | 7,506.00 |
| May 17 2024 | 0.18108 | 0.0058 | 3.31% | 0.17528 | 0.18108 | 0.17352 | 22,651.00 |
| May 16 2024 | 0.17528 | 0.00499 | 2.93% | 0.17029 | 0.17721 | 0.17029 | 76,394.00 |
| May 15 2024 | 0.17029 | 0.00521 | 3.16% | 0.16508 | 0.17397 | 0.16508 | 77,618.00 |
| May 14 2024 | 0.16508 | -0.00303 | -1.80% | 0.16811 | 0.16965 | 0.16505 | 3,698.00 |
| May 13 2024 | 0.16811 | -0.00163 | -0.96% | 0.16966 | 0.17529 | 0.16811 | 124,922.00 |
| May 12 2024 | 0.16974 | -0.00321 | -1.86% | 0.17295 | 0.18444 | 0.16974 | 164,516.00 |
| May 11 2024 | 0.17295 | 0.00537 | 3.20% | 0.16758 | 0.17722 | 0.16724 | 39,441.00 |
| May 10 2024 | 0.16758 | -0.00751 | -4.29% | 0.17509 | 0.19838 | 0.16723 | 173,977.00 |
| May 09 2024 | 0.17509 | 0.00697 | 4.15% | 0.16812 | 0.17509 | 0.16723 | 3,289.00 |
| May 08 2024 | 0.16812 | -0.00547 | -3.15% | 0.17359 | 0.17513 | 0.16555 | 40,242.00 |
| May 07 2024 | 0.17359 | -0.0026 | -1.48% | 0.17619 | 0.18135 | 0.17055 | 21,368.00 |
| May 06 2024 | 0.17619 | -0.00414 | -2.30% | 0.17937 | 0.18285 | 0.16805 | 162,637.00 |
| May 05 2024 | 0.18033 | 0.00505 | 2.88% | 0.17528 | 0.18134 | 0.17419 | 17,809.00 |
| May 04 2024 | 0.17528 | 0.00104 | 0.60% | 0.17201 | 0.17987 | 0.16703 | 94,888.00 |
| May 03 2024 | 0.17424 | 0.00561 | 3.33% | 0.17344 | 0.1781 | 0.16517 | 58,079.00 |
| May 02 2024 | 0.16863 | 0.00712 | 4.41% | 0.16151 | 0.172 | 0.16151 | 113,795.00 |
| May 01 2024 | 0.16151 | 0.00429 | 2.73% | 0.1573 | 0.16782 | 0.15182 | 48,581.00 |
| Apr 30 2024 | 0.15722 | -0.01355 | -7.93% | 0.17077 | 0.17077 | 0.15411 | 39,881.00 |
| Apr 29 2024 | 0.17077 | -0.0072 | -4.05% | 0.1764 | 0.18194 | 0.16622 | 124,150.00 |
| Apr 28 2024 | 0.17797 | -0.00061 | -0.34% | 0.17858 | 0.20999 | 0.17797 | 116,212.00 |
| Apr 27 2024 | 0.17858 | 0.01448 | 8.82% | 0.1641 | 0.1814 | 0.15436 | 188,909.00 |
| Apr 26 2024 | 0.1641 | -0.00044 | -0.27% | 0.16454 | 0.16902 | 0.16207 | 36,709.00 |
| Apr 25 2024 | 0.16454 | -0.0023 | -1.38% | 0.16684 | 0.17181 | 0.16202 | 29,361.00 |
| Apr 24 2024 | 0.16684 | -0.01124 | -6.31% | 0.17808 | 0.18188 | 0.16684 | 52,273.00 |
| Apr 23 2024 | 0.17808 | -0.00456 | -2.50% | 0.18264 | 0.18264 | 0.17808 | 2,364.00 |
| Apr 22 2024 | 0.18264 | -0.0011 | -0.60% | 0.18115 | 0.18361 | 0.17443 | 240,998.00 |
| Apr 21 2024 | 0.18374 | 0.00801 | 4.56% | 0.17573 | 0.18497 | 0.17445 | 61,014.00 |
| Apr 20 2024 | 0.17573 | 0.01251 | 7.66% | 0.16322 | 0.18429 | 0.16028 | 150,482.00 |
| Apr 19 2024 | 0.16322 | 0.00282 | 1.76% | 0.1604 | 0.16628 | 0.14856 | 65,415.00 |
| Apr 18 2024 | 0.1604 | 0.00396 | 2.53% | 0.15644 | 0.16055 | 0.1515 | 4,644.00 |
