Keep Network (KEEP) historical data and Live price

keep-network

Keep Network

KEEP
$ 0.290929 + 4.326 % 0.00000753 BTC
MARKET CAP
164.113 M
24H VOLUME
16.561 M
CIRC.SUPPLY
564.1 M
MAX SUPPLY
1 B
Rank248
1H 0.97 %
24H 4.33 %
7D 22.24 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
8/2/210.2740.2950.2710.2813,824,409.43158,039,731.85
8/1/210.2950.310.270.27319,112,388.75154,085,181.9
7/31/210.2770.3250.2740.29335,684,808.11165,239,312.23
7/30/210.2610.2830.2430.27720,030,630.91155,136,243.71
7/29/210.2470.2630.2420.2617,850,399.94145,960,969.83
7/28/210.2520.2580.2430.2476,258,057.9138,396,589.07
7/27/210.2450.2590.2340.25212,179,635.26140,907,299
7/26/210.2530.2740.2460.24720,908,454.65137,878,490
7/25/210.2490.2570.2420.25314,896,566.86141,493,552.01
7/24/210.2460.2640.2420.24920,473,454.36139,273,834.85
7/23/210.2480.2540.2320.24612,683,920.73137,600,689.75
7/22/210.2390.2550.2310.24810,974,651.39138,589,103.36
7/21/210.2220.2480.2140.2387,700,652.92132,947,526.22
7/20/210.2470.2480.2110.22212,212,744.13124,448,406.08
7/19/210.2610.2640.2430.2475,300,385.9138,156,650.45
7/18/210.2620.2730.2570.2615,773,341.66145,818,967.42
7/17/210.2680.2730.2570.2626,408,129.84146,244,986.24
7/16/210.280.2940.2650.26812,057,072.76149,580,823.74
7/15/210.2970.3030.2630.2818,584,909.55156,142,873.27
7/14/210.2880.3180.2710.29720,200,042.57165,899,623.97
7/13/210.2910.3130.2750.28816,837,638.63159,507,139.78
7/12/210.3090.3120.2780.29115,572,529.18161,118,853.72
7/11/210.280.3340.2790.3141,875,490.7169,190,209.26
7/10/210.2810.2950.2720.27916,095,412.82152,303,403.77
7/9/210.2830.2990.2670.2818,983,288.19152,954,658.97
7/8/210.3170.3240.2760.28327,931,902.89154,246,364.44
7/7/210.3260.3840.3130.31678,324,745.86171,854,654.49
7/6/210.2590.330.2560.32650,608,009.43176,937,218.31
7/5/210.270.2710.2520.2587,080,165.54139,828,941.28
7/4/210.2630.2810.2570.2711,051,022.29146,184,725.37
7/3/210.2610.2750.250.2636,894,166.9142,503,199.76
7/2/210.2520.2670.2420.26111,517,206.05141,099,177.73
7/1/210.2710.2710.2480.25210,848,303.15136,375,891.61
6/30/210.2860.2880.2570.27116,730,997.34146,580,365.04
6/29/210.2840.3160.2780.28615,494,352.21154,328,856.43
6/28/210.2980.2980.2730.28417,925,711.86152,419,370.81
6/27/210.2460.320.2430.29842,997,401.24159,618,022.93
6/26/210.2440.250.2250.24613,000,259.21131,575,739.81
6/25/210.270.2850.2430.24412,641,240.4130,599,843.78
6/24/210.2720.2860.2560.2712,394,300.45144,543,607.33
6/23/210.2540.2980.2430.27222,535,627.76145,611,533.47
6/22/210.3010.3250.240.25436,080,372.97135,948,473.54
6/21/210.4160.4160.2950.326,595,756.81160,462,002.82
6/20/210.4580.4720.3970.41622,936,741.98222,763,781.26
6/19/210.5260.5280.4450.45843,080,896.87245,475,299.68
6/18/210.6270.6320.5010.5361,267,847.76280,385,874.47
6/17/210.5160.7410.5160.62861,012,349.61332,235,790.77
6/16/210.5620.6180.4910.51616,181,016.34273,076,641.74
6/15/210.510.6270.4980.56226,665,091.12297,236,101.03
6/14/210.4820.5520.3390.5114,268,080.42270,315,975.17
6/13/210.3970.4870.3950.4827,296,186.17255,228,853.78
6/12/210.3950.430.350.3978,853,191.62210,048,353.24
6/11/210.3840.4550.3340.39316,249,020.15207,987,775.32
6/10/210.2980.4150.2920.38512,713,528.61203,482,644.68
6/9/210.2810.3070.270.2982,599,675.7157,135,215.53
6/7/210.3350.3430.2870.2892,940,285.27150,375,518.54
6/6/210.3090.3540.3070.3353,397,551.24174,298,504.48
6/5/210.3320.3510.3030.314,711,331.66161,181,777.97
6/4/210.2910.3330.2730.3335,663,388.95171,158,480.02
6/3/210.2740.2960.2680.2912,973,079.43149,287,206.13
6/2/210.2570.2880.2520.2743,178,796.76140,667,047.56
6/1/210.2780.280.2480.2573,052,525.66131,732,742.86
5/31/210.2430.2780.2370.2782,620,967.58142,518,135.4
5/30/210.2510.2690.2420.2432,488,718.81123,797,216.7
5/29/210.270.2910.240.251,887,482.54127,500,222.64
5/28/210.2980.310.2520.272,534,353.42137,453,193.58
5/27/210.2950.3090.2790.2983,555,922.27151,839,014.7
5/26/210.260.2980.2580.2953,773,953.33149,928,193.81
5/25/210.2780.2990.2510.264,414,497.68132,095,397.68
5/24/210.2440.3140.2430.2786,047,475.51141,356,372.82
5/23/210.2840.290.2070.2444,193,179.44123,930,004.15
5/22/210.3030.3110.2760.2843,620,012.21144,396,433.32
5/21/210.3720.3860.2730.3034,823,215.47153,902,440.38
5/2/210.6660.7390.6440.6744,630,379.16339,716,186.45
5/2/210.6660.7390.6440.6744,630,379.16339,716,186.45
5/2/210.6660.7390.6440.6744,630,379.16339,716,186.45
5/2/210.6660.7390.6440.6744,630,379.16339,716,186.45
5/1/210.6710.6770.650.6664,365,572.75335,587,547.29
5/1/210.6710.6770.650.6664,365,572.75335,587,547.29
5/1/210.6710.6770.650.6664,365,572.75335,587,547.29
5/1/210.6710.6770.650.6664,365,572.75335,587,547.29
4/30/210.6750.7060.6280.6718,727,352.54338,052,723.66
4/30/210.6750.7060.6280.6718,727,352.54338,052,723.66
4/30/210.6750.7060.6280.6718,727,352.54338,052,723.66
4/30/210.6750.7060.6280.6718,727,352.54338,052,723.66
4/29/210.6920.770.650.67613,860,840.49340,490,373.72
4/29/210.6920.770.650.67613,860,840.49340,490,373.72
4/29/210.6920.770.650.67613,860,840.49340,490,373.72
4/29/210.6920.770.650.67613,860,840.49340,490,373.72
4/28/210.5370.6930.5280.68911,453,159.06347,026,176.65