Keep3rV1 Historical Data

KP3R Page 11
Download
Date Close Price change Market cap Trading volume
Dec 8, 2024 $ 46.06
+8.66%
$ 23.66 million $ 5.23 million
Dec 7, 2024 $ 42.38
+27.69%
$ 21.74 million $ 8.86 million
Dec 6, 2024 $ 33.2
+24.77%
$ 17.03 million $ 4.11 million
Dec 5, 2024 $ 26.58
+2.05%
$ 13.61 million $ 2.59 million
Dec 4, 2024 $ 25.97
+2.68%
$ 13.32 million $ 3.07 million
Dec 3, 2024 $ 25.31
+8.62%
$ 12.98 million $ 3.77 million
Dec 2, 2024 $ 23.3
-0.73%
$ 11.95 million $ 2.13 million
Dec 1, 2024 $ 23.44
-1.81%
$ 12.03 million $ 1.78 million
Nov 30, 2024 $ 23.87
+2.84%
$ 12.23 million $ 1.7 million
Nov 29, 2024 $ 23.21
+2.95%
$ 11.9 million $ 1.87 million
Nov 28, 2024 $ 22.55
-1.36%
$ 11.56 million $ 1.7 million
Nov 27, 2024 $ 22.87
+1.23%
$ 11.72 million $ 1.86 million
Nov 26, 2024 $ 22.59
-6.29%
$ 11.58 million $ 1.86 million
Nov 25, 2024 $ 24.11
+4.61%
$ 12.35 million $ 2.23 million
Nov 24, 2024 $ 23.05
+1.52%
$ 11.81 million $ 1.85 million
Nov 23, 2024 $ 22.7
+3.94%
$ 11.63 million $ 2.14 million
Nov 22, 2024 $ 21.84
-3.46%
$ 11.19 million $ 2.06 million
Nov 21, 2024 $ 22.72
+3.62%
$ 11.64 million $ 2.14 million
Nov 20, 2024 $ 21.93
-4.55%
$ 11.24 million $ 2.16 million
Nov 19, 2024 $ 22.98
-5.13%
$ 11.77 million $ 2.66 million
Nov 18, 2024 $ 24.22
+0.90%
$ 12.41 million $ 2.48 million
Nov 17, 2024 $ 24
-9.01%
$ 12.3 million $ 2.23 million
Nov 16, 2024 $ 26.38
-4.39%
$ 13.52 million $ 2.58 million
Nov 15, 2024 $ 27.59
+0.67%
$ 14.14 million $ 5.67 million
Nov 14, 2024 $ 27.41
+5.87%
$ 14.05 million $ 19.19 million
Nov 13, 2024 $ 25.91
+58.60%
$ 13.27 million $ 10.68 million
Nov 12, 2024 $ 16.33
-7.15%
$ 8.37 million $ 2.07 million
Nov 11, 2024 $ 17.58
+3.07%
$ 9.01 million $ 2.23 million
Nov 10, 2024 $ 17.06
+3.84%
$ 8.74 million $ 2.36 million
Nov 9, 2024 $ 16.43
-2.12%
$ 8.42 million $ 2.49 million
Nov 8, 2024 $ 16.78
+4.21%
$ 8.59 million $ 3.2 million
Nov 7, 2024 $ 16.11
-8.91%
$ 8.25 million $ 3.03 million
Nov 6, 2024 $ 17.68
+6.42%
$ 9.05 million $ 4.32 million
Nov 5, 2024 $ 16.57
-21.14%
$ 8.49 million $ 3.65 million
Nov 4, 2024 $ 21.02
-14.53%
$ 10.77 million $ 2.42 million
Nov 3, 2024 $ 24.6
-8.35%
$ 12.6 million $ 3.03 million
Nov 2, 2024 $ 26.84
+5.67%
$ 13.74 million $ 6.58 million
Nov 1, 2024 $ 25.41
-5.52%
$ 13.01 million $ 2.34 million
Oct 31, 2024 $ 26.92
-5.90%
$ 13.79 million $ 4.94 million
Oct 30, 2024 $ 28.61
+10.73%
$ 14.65 million $ 19.55 million
Oct 29, 2024 $ 25.86
+2.40%
$ 13.24 million $ 12.23 million
Oct 28, 2024 $ 25.26
-11.03%
$ 12.93 million $ 5.11 million
Oct 27, 2024 $ 28.39
-5.32%
$ 14.53 million $ 2.4 million
Oct 26, 2024 $ 29.97
+2.40%
$ 15.34 million $ 4.99 million
Oct 25, 2024 $ 29.3
-14.18%
$ 15 million $ 4.42 million
Oct 24, 2024 $ 34.14
-7.71%
$ 17.48 million $ 13.73 million
Oct 23, 2024 $ 36.93
-31.40%
$ 18.9 million $ 21.64 million
Oct 22, 2024 $ 53.85
+0.14%
$ 27.57 million $ 1.57 million
Oct 21, 2024 $ 53.75
-3.38%
$ 27.52 million $ 1.69 million
Oct 20, 2024 $ 55.63
+2.08%
$ 28.48 million $ 1.79 million