Keep3rV1(KP3R)Hoy
$5.08
hace 1 años
$43.7
hace 2 años
$45.1
hace 3 años
$99.97
hace 4 años
$431.52
Keep3rV1 Historial de precios
(KP3R)Periodo de tiempo: 2024-09-16 ~ 2025-09-17
2024-09-16
2025-09-17
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-16 | $5.005500 | $5.08 | $5.06 | $4.943637 | $87,633.70 |
2025-09-15 | $5.011815 | $5.08 | $5.06 | $5.090815 | $127.875K |
2025-09-14 | $5.051625 | $5.08 | $5.06 | $5.012434 | $85,467.97 |
2025-09-13 | $5.038312 | $5.08 | $5.06 | $5.051665 | $83,437.06 |
2025-09-12 | $4.918372 | $5.08 | $5.06 | $5.038312 | $90,393.41 |
2025-09-11 | $4.906928 | $5.08 | $5.06 | $4.918372 | $93,133.03 |
2025-09-10 | $5.197922 | $5.08 | $5.06 | $4.906928 | $114.511K |
2025-09-09 | $5.112916 | $5.08 | $5.06 | $5.188474 | $124.547K |
2025-09-08 | $5.129970 | $5.08 | $5.06 | $5.112760 | $80,409.99 |
2025-09-07 | $5.082248 | $5.08 | $5.06 | $5.130833 | $82,620.16 |
2025-09-06 | $5.109141 | $5.08 | $5.06 | $5.082248 | $82,180.19 |
2025-09-05 | $5.133960 | $5.08 | $5.06 | $5.169513 | $140.109K |
2025-09-04 | $5.390433 | $5.08 | $5.06 | $5.133960 | $85,372.49 |
2025-09-03 | $5.274726 | $5.08 | $5.06 | $5.391141 | $86,084.56 |
2025-09-02 | $5.304800 | $5.08 | $5.06 | $5.274726 | $203.650K |
2025-09-01 | $5.280245 | $5.08 | $5.06 | $5.304800 | $81,997.30 |
2025-08-31 | $5.403762 | $5.08 | $5.06 | $5.286518 | $117.729K |
2025-08-30 | $5.574544 | $5.08 | $5.06 | $5.393175 | $107.162K |
2025-08-29 | $5.520704 | $5.08 | $5.06 | $5.576005 | $123.590K |
2025-08-28 | $5.571964 | $5.08 | $5.06 | $5.517556 | $125.038K |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-17
Keep3rV1(KP3R)
