Keep Network Historical Data

KEEP Page 25
Download
Date Close Price change Market cap Trading volume
Feb 28, 2023 $ 0.184
-1.67%
$ 173.23 million $ 9,464
Feb 27, 2023 $ 0.187
+0.73%
$ 176.17 million $ 15,018
Feb 26, 2023 $ 0.185
-0.28%
$ 174.95 million $ 61,797
Feb 25, 2023 $ 0.186
-1.36%
$ 175.59 million $ 69,776
Feb 24, 2023 $ 0.189
-6.59%
$ 178.02 million $ 130,196
Feb 23, 2023 $ 0.202
+4.18%
$ 190.6 million $ 140,066
Feb 22, 2023 $ 0.194
-0.87%
$ 182.96 million $ 116,535
Feb 21, 2023 $ 0.194
-7.10%
$ 182.55 million $ 62,809
Feb 20, 2023 $ 0.208
-3.94%
$ 196.57 million $ 82,525
Feb 19, 2023 $ 0.217
+9.01%
$ 204.64 million $ 198,666
Feb 18, 2023 $ 0.199
+1.92%
$ 187.72 million $ 90,706
Feb 17, 2023 $ 0.195
+2.67%
$ 184.21 million $ 72,618
Feb 16, 2023 $ 0.19
-4.41%
$ 179.43 million $ 78,549
Feb 15, 2023 $ 0.199
+6.81%
$ 187.72 million $ 67,999
Feb 14, 2023 $ 0.186
+4.37%
$ 175.76 million $ 68,545
Feb 13, 2023 $ 0.179
-5.74%
$ 168.42 million $ 183,699
Feb 12, 2023 $ 0.189
-2.45%
$ 178.67 million $ 107,007
Feb 11, 2023 $ 0.194
+7.93%
$ 183.14 million $ 220,500
Feb 10, 2023 $ 0.18
-3.99%
$ 169.68 million $ 152,846
Feb 9, 2023 $ 0.187
-8.97%
$ 176.52 million $ 255,798
Feb 8, 2023 $ 0.206
-5.03%
$ 193.93 million $ 307,480
Feb 7, 2023 $ 0.217
+2.18%
$ 204.38 million $ 660,065
Feb 6, 2023 $ 0.212
-1.45%
$ 198.9 million $ 743,167
Feb 5, 2023 $ 0.215
-5.64%
$ 201.83 million $ 2.06 million
Feb 4, 2023 $ 0.228
-0.95%
$ 213.89 million $ 1.15 million
Feb 3, 2023 $ 0.23
-0.26%
$ 215.93 million $ 2.12 million
Feb 2, 2023 $ 0.231
-3.62%
$ 216.5 million $ 946,218
Feb 1, 2023 $ 0.24
+2.40%
$ 224.69 million $ 4.27 million
Jan 31, 2023 $ 0.234
+17.20%
$ 219.49 million $ 4.22 million
Jan 30, 2023 $ 0.199
-9.98%
$ 186.51 million $ 3.46 million
Jan 29, 2023 $ 0.221
+0.71%
$ 207.36 million $ 4.57 million
Jan 28, 2023 $ 0.219
-6.64%
$ 205.01 million $ 2.72 million
Jan 27, 2023 $ 0.234
-10.87%
$ 219.59 million $ 8.25 million
Jan 26, 2023 $ 0.263
+9.92%
$ 246.36 million $ 5.08 million
Jan 25, 2023 $ 0.239
+0.24%
$ 212.9 million $ 13.15 million
Jan 24, 2023 $ 0.238
+22.18%
$ 212.38 million $ 67.1 million
Jan 23, 2023 $ 0.194
+74.23%
$ 173.28 million $ 13.52 million
Jan 22, 2023 $ 0.112
-1.88%
$ 99.87 million $ 458,247
Jan 21, 2023 $ 0.114
+5.59%
$ 101.69 million $ 916,564
Jan 20, 2023 $ 0.108
+6.05%
$ 96.55 million $ 407,536
Jan 19, 2023 $ 0.102
+4.29%
$ 90.99 million $ 408,612
Jan 18, 2023 $ 0.0979
-9.44%
$ 87.25 million $ 311,962
Jan 17, 2023 $ 0.108
+3.34%
$ 96.03 million $ 918,580
Jan 16, 2023 $ 0.104
+0.20%
$ 93.03 million $ 786,847
Jan 15, 2023 $ 0.104
+7.35%
$ 92.85 million $ 1.4 million
Jan 14, 2023 $ 0.0971
+6.54%
$ 86.49 million $ 489,458
Jan 13, 2023 $ 0.0911
+4.56%
$ 81.03 million $ 555,823
Jan 12, 2023 $ 0.0871
+3.29%
$ 77.57 million $ 199,266
Jan 11, 2023 $ 0.0843
-2.66%
$ 75.09 million $ 468,991
Jan 10, 2023 $ 0.0866
+7.86%
$ 76.73 million $ 1.33 million