Keep Network (KEEP) historical data and Live price

keep-network

Keep Network

KEEP
$ 0.1853 + 3.708 % 0.00000969 BTC
MARKET CAP
147.028 M
24H VOLUME
1.955 M
CIRC.SUPPLY
793.458 M
MAX SUPPLY
1 B
Rank149
1H -0.37 %
24H 3.71 %
7D -15.01 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
7/3/220.180.2110.1770.1841,941,211.56146,231,982.25
7/2/220.1830.1850.170.181,366,864.78142,652,957.55
7/1/220.1820.1890.1750.1821,611,589.78144,788,867.32
6/30/220.1930.1940.1740.182970,386.4144,080,625
6/29/220.20.2060.1850.193921,701.38153,398,605.73
6/28/220.2140.2160.1980.21,502,007.34158,570,902.7
6/27/220.2060.2410.1980.2144,204,636.87170,001,680.16
6/26/220.1970.2570.1810.20611,078,305.78163,621,239.19
6/25/220.1770.2360.1720.1983,274,125.42157,132,479.62
6/24/220.1680.1780.1670.178609,515.2141,054,836.22
6/23/220.1670.1750.1650.168636,551.94132,485,734.71
6/22/220.1730.1830.1640.167611,536.22131,692,530.76
6/21/220.1690.1780.1660.1731,707,928.22136,653,072.06
6/20/220.1680.1690.1590.169784,826.36133,313,120.7
6/19/220.1570.1680.1480.167613,087.01132,133,839.73
6/18/220.170.1720.1450.1571,773,706.09123,872,082.18
6/17/220.1610.1720.1580.169929,676.54133,464,742.22
6/16/220.1760.1790.1590.1612,073,339.07126,959,732.84
6/15/220.1680.1760.1470.1763,199,532.06138,606,940.67
6/14/220.1690.1730.1510.1682,965,134.95132,308,526.24
6/13/220.2020.2030.1640.1691,618,260.81132,930,285.93
6/12/220.2090.2390.2030.2031,795,437.85159,083,325.85
6/11/220.2260.2360.2050.2091,543,350.39164,398,210.38
6/10/220.2450.2460.2250.2271,698,637.43178,364,448.76
6/9/220.2490.2490.240.2461,255,104.72192,864,992.93
6/8/220.2420.2740.2420.2481,930,741.44195,101,313.51
6/7/220.2550.2550.2310.2421,543,557.79189,965,238.63
6/6/220.2510.2620.2430.2552,146,940.01201,597,173.43
6/5/220.2380.2860.2380.2512,234,427.76198,593,652.42
6/4/220.2450.250.2310.2371,856,277.11187,866,142.63
6/3/220.2350.2680.2350.2452,216,988.44194,189,139.83
6/2/220.2560.2560.2310.2361,881,037.77186,665,713.12
6/1/220.2210.3670.2210.25511,293,137.74202,056,641.24
5/31/220.2240.2330.2180.2212,931,522.78174,764,470.22
5/30/220.2060.2250.2060.2252,188,299.03177,536,141.33
5/29/220.2040.2070.1990.2071,245,355.02163,790,832.77
5/28/220.1960.2180.1960.2022,623,429.97159,160,814.5
5/27/220.2070.2220.1960.1962,738,047.23155,119,896.98
5/26/220.2310.2490.2040.2066,062,459.61162,470,211.48
5/25/220.2240.2310.2220.231808,289.57182,437,174.43
5/24/220.2250.230.2130.224772,399.51175,514,208.2
5/23/220.240.2480.2240.2252,378,238.58166,166,049.28
5/22/220.2340.2420.2310.245,031,888.34177,675,838.49
5/21/220.2370.2370.2290.2342,512,579.12172,924,163.25
5/20/220.2450.2570.2290.2371,663,677.3175,153,955.77
5/19/220.230.2910.2250.2457,790,239.5181,131,293.11
5/18/220.2410.2450.2270.232,786,231.05169,774,231.67
5/17/220.2360.2430.2330.2412,665,564.36178,395,008.6
5/16/220.2360.2420.220.2364,907,694.59174,710,284.07
5/15/220.2220.2370.2160.2361,359,045.03174,189,443
5/14/220.220.2270.2060.2222,653,414.43163,736,514.14
5/13/220.1950.2310.1920.222,917,614.88162,341,442.45
5/12/220.2270.2350.1690.1953,576,280.34144,001,553.09
5/11/220.2980.3010.2240.2273,172,987.71167,659,492.08
5/10/220.2940.3220.280.2981,480,766.95218,744,257.85
5/9/220.3550.3580.2920.2941,838,712.05215,510,835.17
5/8/220.3740.3740.3520.355624,359.76260,130,911.07
5/7/220.3820.3870.3660.374945,813.73273,885,513.27
5/6/220.3940.3940.3760.383840,097.98280,392,047.25
5/5/220.4310.4340.3870.3941,594,430.18288,606,902.35
5/4/220.4020.4310.4020.4314,222,933.65315,704,300.49
5/3/220.4060.410.3950.4022,507,107.21294,363,593.1
5/2/220.4180.420.4020.406578,063.97296,713,911.65
5/1/220.4150.4190.4030.418849,926.93304,446,715.59
4/30/220.4530.4640.4140.415803,253.09302,095,971.55
4/29/220.4850.4920.4520.4531,137,615.5303,522,604.32
4/28/220.4620.5090.4540.4852,864,531.27324,408,787.19
4/27/220.4590.4680.4550.4611,132,135.5308,694,409.12
4/26/220.4990.5010.4570.458854,394.09301,690,064.03
4/25/220.5180.5180.4750.4992,196,855.25328,526,158.59
4/24/220.5160.5370.5110.5182,279,545340,703,283.04
4/23/220.5170.540.5140.5162,215,159.66339,548,085.69
4/22/220.520.5290.5160.5171,714,511.7339,827,600.75
4/21/220.530.5420.520.521,951,177.69341,765,191.26
4/20/220.540.5420.5240.5292,151,960.31348,077,646.46
4/19/220.5290.5510.5170.5383,931,398.26353,963,972.12
4/18/220.5360.5390.5040.5293,238,207.29347,730,915.74
4/17/220.5410.5770.5360.5361,867,452.2351,670,981.6
4/16/220.5420.5940.5350.5412,366,339.31354,906,798.56
4/15/220.5470.5510.5410.5421,452,902.76355,811,630.91
4/14/220.5790.5890.5440.5471,931,327.38358,902,889.09
4/13/220.540.5840.5390.5792,984,313.94379,948,961.35
4/12/220.5310.5850.530.542,428,502.27354,191,732.41
4/11/220.6090.6110.530.5313,210,915.1348,472,972.39
4/10/220.6090.6180.6090.6092,227,550.1399,701,967.72
4/9/220.5960.6130.5960.6092,738,549.7399,178,732.29
4/8/220.6140.6330.5960.5964,587,693.41391,008,644.58
4/7/220.6120.6170.6050.6143,458,172.92402,474,084.68
4/6/220.6560.6560.6040.6123,092,484.75400,984,694.65
4/5/220.6660.6830.6540.6562,726,183.28429,689,302.14