Keep Network Historical Data

KEEP Page 32
Download
Date Close Price change Market cap Trading volume
Mar 15, 2022 $ 0.597
-3.77%
$ 401.95 million $ 1.66 million
Mar 14, 2022 $ 0.621
+4.99%
$ 417.81 million $ 4.21 million
Mar 13, 2022 $ 0.591
-2.63%
$ 397.81 million $ 1.14 million
Mar 12, 2022 $ 0.607
+0.61%
$ 408.56 million $ 1.27 million
Mar 11, 2022 $ 0.603
-3.95%
$ 406.08 million $ 1.73 million
Mar 10, 2022 $ 0.628
-4.58%
$ 422.77 million $ 3.79 million
Mar 9, 2022 $ 0.658
+0.64%
$ 443.11 million $ 3.3 million
Mar 8, 2022 $ 0.654
+0.94%
$ 440.29 million $ 1.27 million
Mar 7, 2022 $ 0.648
-5.95%
$ 436.16 million $ 3.55 million
Mar 6, 2022 $ 0.689
-8.10%
$ 463.74 million $ 1.6 million
Mar 5, 2022 $ 0.75
+2.69%
$ 504.4 million $ 2.19 million
Mar 4, 2022 $ 0.73
-10.41%
$ 490.89 million $ 4.06 million
Mar 3, 2022 $ 0.815
-9.07%
$ 547.92 million $ 3.37 million
Mar 2, 2022 $ 0.896
+5.94%
$ 602.39 million $ 15.02 million
Mar 1, 2022 $ 0.846
+6.90%
$ 566.42 million $ 10.93 million
Feb 28, 2022 $ 0.793
-0.66%
$ 530.68 million $ 15.85 million
Feb 27, 2022 $ 0.799
+29.10%
$ 534.88 million $ 30.11 million
Feb 26, 2022 $ 0.619
+7.67%
$ 414.65 million $ 6.7 million
Feb 25, 2022 $ 0.575
+0.21%
$ 385.08 million $ 3.39 million
Feb 24, 2022 $ 0.574
-4.78%
$ 381.21 million $ 5.15 million
Feb 23, 2022 $ 0.603
+6.95%
$ 398.06 million $ 6.38 million
Feb 22, 2022 $ 0.564
-3.59%
$ 372.18 million $ 2.52 million
Feb 21, 2022 $ 0.585
-1.08%
$ 386.03 million $ 3.7 million
Feb 20, 2022 $ 0.591
-4.96%
$ 389.97 million $ 2.17 million
Feb 19, 2022 $ 0.622
+1.58%
$ 410.49 million $ 9.56 million
Feb 18, 2022 $ 0.613
+7.84%
$ 401.87 million $ 18.05 million
Feb 17, 2022 $ 0.568
-8.55%
$ 372.65 million $ 2.85 million
Feb 16, 2022 $ 0.621
-0.40%
$ 407.48 million $ 14.45 million
Feb 15, 2022 $ 0.624
+4.54%
$ 408.5 million $ 38.28 million
Feb 14, 2022 $ 0.597
-3.40%
$ 390.68 million $ 46.63 million
Feb 13, 2022 $ 0.618
-4.40%
$ 404.43 million $ 23.81 million
Feb 12, 2022 $ 0.646
-1.30%
$ 422.92 million $ 37.78 million
Feb 11, 2022 $ 0.655
-3.26%
$ 428.41 million $ 58.87 million
Feb 10, 2022 $ 0.677
-8.11%
$ 442.16 million $ 78.83 million
Feb 9, 2022 $ 0.736
+26.58%
$ 481.22 million $ 212.36 million
Feb 8, 2022 $ 0.582
+2.65%
$ 380.1 million $ 73.79 million
Feb 7, 2022 $ 0.567
+9.71%
$ 370.29 million $ 18.89 million
Feb 6, 2022 $ 0.516
+3.61%
$ 337.52 million $ 12.47 million
Feb 5, 2022 $ 0.498
+4.67%
$ 325.75 million $ 12.04 million
Feb 4, 2022 $ 0.476
+9.11%
$ 311.22 million $ 14.1 million
Feb 3, 2022 $ 0.436
+4.22%
$ 282.52 million $ 10.16 million
Feb 2, 2022 $ 0.419
-6.22%
$ 271.21 million $ 11.24 million
Feb 1, 2022 $ 0.447
-0.17%
$ 288.42 million $ 8.67 million
Jan 31, 2022 $ 0.448
+4.34%
$ 288.9 million $ 8.68 million
Jan 30, 2022 $ 0.429
-1.62%
$ 276.9 million $ 9.28 million
Jan 29, 2022 $ 0.436
+5.39%
$ 281.46 million $ 18.47 million
Jan 28, 2022 $ 0.414
+4.77%
$ 267.08 million $ 9.59 million
Jan 27, 2022 $ 0.395
-3.46%
$ 254.93 million $ 12.58 million
Jan 26, 2022 $ 0.409
+1.75%
$ 264.05 million $ 16.34 million
Jan 25, 2022 $ 0.402
+1.03%
$ 259.51 million $ 8.34 million