Keep Network(KEEP)Vandaag
$0.076948
1 jaar geleden
$0.098765
2 jaar geleden
$0.08472
3 jaar geleden
$0.156322
4 jaar geleden
$0.44787
5 jaar geleden
$0.977405
Keep Network Prijsgeschiedenis
(KEEP)Tijdsperiode: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
Datum | Open prijs* | HOOG | LAAG | Sluitingsprijs** | Vol |
|---|---|---|---|---|---|
2025-09-03 | $0.075796 | $0.079013 | $0.074563 | $0.077525 | $3,771.303 |
2025-09-02 | $0.075976 | $0.078671 | $0.07383 | $0.075796 | $5,237.750 |
2025-09-01 | $0.077612 | $0.080303 | $0.075957 | $0.078845 | $3,278.858 |
2025-08-31 | $0.075701 | $0.081558 | $0.07569 | $0.077589 | $695.6440 |
2025-08-30 | $0.075399 | $0.08143 | $0.075261 | $0.075697 | $391.439K |
2025-08-29 | $0.077658 | $0.078613 | $0.07531 | $0.075375 | $6,893.865 |
2025-08-28 | $0.079208 | $0.079175 | $0.077441 | $0.077768 | $1,822.677 |
2025-08-27 | $0.078247 | $0.080424 | $0.075324 | $0.079213 | $8,226.896 |
2025-08-26 | $0.078975 | $0.078749 | $0.074813 | $0.078256 | $3,544.786 |
2025-08-25 | $0.079264 | $0.081307 | $0.076856 | $0.078975 | $6,557.578 |
2025-08-24 | $0.081281 | $0.082778 | $0.075926 | $0.079291 | $3,084.703 |
2025-08-23 | $0.078757 | $0.082385 | $0.078248 | $0.081268 | $7,090.695 |
2025-08-22 | $0.075187 | $0.079985 | $0.074716 | $0.078061 | $6,293.776 |
2025-08-21 | $0.079115 | $0.08056 | $0.074955 | $0.075162 | $2,028.453 |
2025-08-20 | $0.081569 | $0.081244 | $0.074999 | $0.079004 | $4,718.992 |
2025-08-19 | $0.075869 | $0.082102 | $0.072585 | $0.077984 | $8,261.653 |
2025-08-18 | $0.081966 | $0.081834 | $0.0713 | $0.071910 | $8,922.255 |
2025-08-17 | $0.079299 | $0.08206 | $0.078498 | $0.081966 | $4,047.158 |
2025-08-16 | $0.076253 | $0.080215 | $0.07621 | $0.079562 | $2,832.739 |
2025-08-15 | $0.079414 | $0.081756 | $0.075199 | $0.076232 | $9,134.769 |
* Vroegste gegevens binnen het bereik (UTC-tijd)
** Laatste gegevens binnen het bereik (UTC-tijd)
Op deze dag in de geschiedenis
2025-09-04
Keep Network(KEEP)
