Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
| Nombre | Símbolo | Bolsa de Valores | Capitalización de Mercado ($) | Algoritmo |
|---|---|---|---|---|
| KEEP Token | KEEPUSD | Cripto | 61,573,723 | No es Minable |
| Variación del Día (ptos.) | Variación del Día (%) | Precio Actual | Postura de Compra | Offerta | |
|---|---|---|---|---|---|
| 0.00242 | 2.21% | 0.11201 | 0.10983 | 0.11323 |
| Precio de Apertura | Precio Máximo | Precio Mínimo | Precio Anterior | Rango 52 semanas |
|---|---|---|---|---|
| 0.10959 | 0.11201 | 0.10959 | 0.10959 | 0.00000000 - 0.00000000 |
| Bolsa | Último Operado | Aprestar | Precio Operado | Divisa |
|---|---|---|---|---|
| KRKN | 19:22:49 | 251.64 | 0.11201 | USD |
Resumen Histórico KEEPUSD
| Period † | Open | High | Low | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|
| 1 Week | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 | 0.00 | 0.00% |
| 1 Month | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 | 0.00 | 0.00% |
| 3 Months | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 | 0.00 | 0.00% |
| 6 Months | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 | 0.00 | 0.00% |
| 1 Year | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 | 0.00 | 0.00% |
| 3 Years | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 | 0.00 | 0.00% |
| 5 Years | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 | 0.00 | 0.00% |
KEEPUSD Precios Históricos 1 Mes
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 0.10959 | -0.00039 | -0.35% | 0.10998 | 0.11415 | 0.10548 | 13,878.00 |
| 25 Jul 2024 | 0.10998 | 0.0018 | 1.66% | 0.10818 | 0.11176 | 0.10338 | 67,683.00 |
| 24 Jul 2024 | 0.10818 | 0.00 | 0.00% | 0.10821 | 0.11371 | 0.10818 | 4,407.00 |
| 23 Jul 2024 | 0.10818 | -0.00189 | -1.72% | 0.11007 | 0.11718 | 0.10818 | 8,002.00 |
| 22 Jul 2024 | 0.11007 | -0.00625 | -5.37% | 0.11838 | 0.11928 | 0.11007 | 32,384.00 |
| 21 Jul 2024 | 0.11632 | -0.00026 | -0.22% | 0.11397 | 0.11632 | 0.10986 | 16,806.00 |
| 20 Jul 2024 | 0.11658 | 0.00006 | 0.05% | 0.11652 | 0.2153 | 0.11381 | 33,236.00 |
| 19 Jul 2024 | 0.11652 | 0.0017 | 1.48% | 0.11482 | 0.11653 | 0.11204 | 228,963.00 |
| 18 Jul 2024 | 0.11482 | 0.00247 | 2.20% | 0.11235 | 0.11494 | 0.11108 | 18,231.00 |
| 17 Jul 2024 | 0.11235 | 0.00295 | 2.70% | 0.1094 | 0.11303 | 0.1094 | 4,381.00 |
| 16 Jul 2024 | 0.1094 | 0.00224 | 2.09% | 0.10716 | 0.11159 | 0.10615 | 62,101.00 |
| 15 Jul 2024 | 0.10716 | 0.00436 | 4.24% | 0.10264 | 0.10851 | 0.10162 | 23,594.00 |
| 14 Jul 2024 | 0.1028 | 0.00386 | 3.90% | 0.09894 | 0.10444 | 0.09668 | 4,573.00 |
| 13 Jul 2024 | 0.09894 | 0.0006 | 0.61% | 0.09465 | 0.10087 | 0.09414 | 10,555.00 |
| 12 Jul 2024 | 0.09834 | 0.00369 | 3.90% | 0.09465 | 0.09834 | 0.09142 | 22,355.00 |
| 11 Jul 2024 | 0.09465 | -0.00097 | -1.01% | 0.09562 | 0.09871 | 0.0928 | 89,387.00 |
| 10 Jul 2024 | 0.09562 | -0.00079 | -0.82% | 0.09641 | 0.09873 | 0.09436 | 5,627.00 |
| 09 Jul 2024 | 0.09641 | 0.0052 | 5.70% | 0.09121 | 0.09641 | 0.09047 | 38,403.00 |
| 08 Jul 2024 | 0.09121 | -0.0023 | -2.46% | 0.09321 | 0.0948 | 0.08828 | 46,318.00 |
| 07 Jul 2024 | 0.09351 | 0.00139 | 1.51% | 0.09212 | 0.09622 | 0.09114 | 9,672.00 |
| 06 Jul 2024 | 0.09212 | 0.00277 | 3.10% | 0.08935 | 0.09637 | 0.08786 | 6,464.00 |
| 05 Jul 2024 | 0.08935 | -0.01133 | -11.25% | 0.10068 | 0.10074 | 0.08198 | 119,988.00 |
| 04 Jul 2024 | 0.10068 | -0.00586 | -5.50% | 0.10654 | 0.10992 | 0.09917 | 16,835.00 |
| 03 Jul 2024 | 0.10654 | 0.00049 | 0.46% | 0.10972 | 0.11036 | 0.1055 | 92,614.00 |
| 02 Jul 2024 | 0.10605 | -0.00465 | -4.20% | 0.1107 | 0.1139 | 0.1055 | 134,926.00 |
| 01 Jul 2024 | 0.1107 | 0.00064 | 0.58% | 0.11263 | 0.11534 | 0.11055 | 21,324.00 |
| 30 Jun 2024 | 0.11006 | 0.00238 | 2.21% | 0.10768 | 0.11471 | 0.10768 | 14,314.00 |
| 29 Jun 2024 | 0.10768 | -0.00503 | -4.46% | 0.11271 | 0.11283 | 0.10768 | 7,225.00 |
| 28 Jun 2024 | 0.11271 | 0.003 | 2.73% | 0.11065 | 0.11274 | 0.10807 | 4,939.00 |
| 27 Jun 2024 | 0.10971 | -0.00228 | -2.04% | 0.11199 | 0.11365 | 0.10801 | 12,560.00 |
