Keep3rV1(KP3R)Hoje
$5.08
1 anos atrás
$41.34
2 anos atrás
$44.19
3 anos atrás
$107.58
4 anos atrás
$376.89
Keep3rV1 Histórico de preços
(KP3R)Período de tempo: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
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 |
2025-08-27 | $5.635473 | $5.08 | $5.06 | $5.577484 | $145.382K |
2025-08-26 | $5.826869 | $5.08 | $5.06 | $5.636010 | $105.955K |
2025-08-25 | -- | $5.08 | $5.06 | -- | -- |
2025-08-24 | $6.237803 | $5.08 | $5.06 | $6.315804 | $90,888.31 |
2025-08-23 | $6.085736 | $5.08 | $5.06 | $6.228238 | $110.954K |
2025-08-22 | $5.584558 | $5.08 | $5.06 | $6.094997 | $83,800.85 |
2025-08-21 | $5.660006 | $5.08 | $5.06 | $5.584558 | $114.590K |
2025-08-20 | $5.515839 | $5.08 | $5.06 | $5.655667 | $116.742K |
2025-08-19 | $5.623025 | $5.08 | $5.06 | $5.515839 | $113.445K |
2025-08-18 | $5.975266 | $5.08 | $5.06 | $5.622393 | $93,853.26 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-07
Keep3rV1(KP3R)
