Keep Network Historical Data

KEEP Page 19
Download
Date Close Price change Market cap Trading volume
Dec 22, 2023 $ 0.203
+4.87%
$ 191.85 million $ 1.91 million
Dec 21, 2023 $ 0.195
+7.43%
$ 184.56 million $ 1.91 million
Dec 20, 2023 $ 0.182
-1.56%
$ 171.99 million $ 489,245
Dec 19, 2023 $ 0.184
-1.76%
$ 174.71 million $ 484,975
Dec 18, 2023 $ 0.187
+0.59%
$ 177.18 million $ 2.01 million
Dec 17, 2023 $ 0.186
+0.65%
$ 176.51 million $ 516,179
Dec 16, 2023 $ 0.185
-3.50%
$ 175.19 million $ 472,147
Dec 15, 2023 $ 0.192
-3.71%
$ 181.91 million $ 645,843
Dec 14, 2023 $ 0.207
+9.64%
$ 195.93 million $ 570,139
Dec 13, 2023 $ 0.189
-0.94%
$ 178.69 million $ 449,792
Dec 12, 2023 $ 0.19
-3.46%
$ 179.83 million $ 493,936
Dec 11, 2023 $ 0.197
-2.76%
$ 186.55 million $ 483,301
Dec 10, 2023 $ 0.203
-6.37%
$ 192.14 million $ 540,503
Dec 9, 2023 $ 0.217
+4.74%
$ 205.21 million $ 551,648
Dec 8, 2023 $ 0.207
-2.50%
$ 195.93 million $ 2.33 million
Dec 7, 2023 $ 0.212
+2.66%
$ 200.94 million $ 536,856
Dec 6, 2023 $ 0.206
-3.14%
$ 195.45 million $ 547,171
Dec 5, 2023 $ 0.213
+7.16%
$ 201.8 million $ 521,794
Dec 4, 2023 $ 0.199
+6.78%
$ 188.58 million $ 532,591
Dec 3, 2023 $ 0.186
-1.84%
$ 176.42 million $ 480,671
Dec 2, 2023 $ 0.19
+4.10%
$ 179.92 million $ 495,890
Dec 1, 2023 $ 0.183
+0.45%
$ 172.92 million $ 502,093
Nov 30, 2023 $ 0.182
+3.59%
$ 172.16 million $ 449,906
Nov 29, 2023 $ 0.175
-0.40%
$ 166.19 million $ 478,985
Nov 28, 2023 $ 0.176
+2.03%
$ 166.85 million $ 442,947
Nov 27, 2023 $ 0.172
-19.75%
$ 163.16 million $ 600,805
Nov 26, 2023 $ 0.215
+1.41%
$ 203.79 million $ 566,186
Nov 25, 2023 $ 0.212
-1.12%
$ 200.57 million $ 635,481
Nov 24, 2023 $ 0.216
-0.42%
$ 204.16 million $ 554,686
Nov 23, 2023 $ 0.216
+1.93%
$ 205.02 million $ 580,014
Nov 22, 2023 $ 0.213
+3.60%
$ 201.78 million $ 548,939
Nov 21, 2023 $ 0.314
+15.73%
$ 296.99 million $ 940,635
Nov 20, 2023 $ 0.271
-20.09%
$ 256.25 million $ 787,377
Nov 19, 2023 $ 0.337
+50.94%
$ 318.87 million $ 867,314
Nov 18, 2023 $ 0.222
-0.45%
$ 210.59 million $ 600,486
Nov 17, 2023 $ 0.223
-15.26%
$ 211.54 million $ 636,445
Nov 16, 2023 $ 0.264
+17.74%
$ 249.62 million $ 801,273
Nov 15, 2023 $ 0.224
+0.49%
$ 212.58 million $ 642,308
Nov 14, 2023 $ 0.224
-15.33%
$ 211.92 million $ 667,011
Nov 13, 2023 $ 0.264
+1.81%
$ 250.29 million $ 718,962
Nov 12, 2023 $ 0.26
+15.95%
$ 245.83 million $ 781,150
Nov 11, 2023 $ 0.224
-1.41%
$ 212.01 million $ 593,130
Nov 10, 2023 $ 0.227
-9.57%
$ 214.76 million $ 1.9 million
Nov 9, 2023 $ 0.25
+107.28%
$ 236.45 million $ 764,251
Nov 8, 2023 $ 0.12
+4.96%
$ 114.1 million $ 9,169
Nov 7, 2023 $ 0.115
-1.75%
$ 108.96 million $ 82,134
Nov 6, 2023 $ 0.117
-1.67%
$ 110.85 million $ 21,890
Nov 5, 2023 $ 0.119
+6.04%
$ 112.74 million $ 2,641
Nov 4, 2023 $ 0.112
-25.12%
$ 106.32 million $ 30,891
Nov 3, 2023 $ 0.15
-3.23%
$ 141.72 million $ 410,838