Keep3rV1 (KP3R) historical data and Live price

keep3rv1

Keep3rV1

KP3R
$ 149.05 -11.014 % 0.00636958 BTC
MARKET CAP
29.81 M
24H VOLUME
12.268 M
CIRC.SUPPLY
200.001 k
MAX SUPPLY
201.643 k
Rank534
1H -3.17 %
24H -11.01 %
7D 4.92 %
EXPLORER 1
2
3
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
8/8/22163.197170.691158.871160.10415,074,190.3332,021,041.1
8/7/22150.41171.108149.824163.06118,763,662.1632,612,444.63
8/6/22153.92154.536150.386150.3864,512,582.5630,077,365.7
8/5/22146.089154.672145.984153.9167,002,917.5330,783,312.07
8/4/22148.388154.611144.373146.1137,391,421.1829,222,680.59
8/3/22145.802154.494142.53148.3449,152,866.229,669,008.11
8/2/22148.275149.941141.268145.7896,534,968.8529,157,922.2
8/1/22151.422155.339144.137148.3287,560,649.8429,665,665.24
7/31/22152.956159.376150.541151.4399,448,121.5830,288,040.35
7/30/22153.313165.659148.733152.96616,886,064.2730,593,365.43
7/29/22151.071162.164144.879152.8622,862,534.4130,572,230.56
7/28/22129.42172.895127.859151.07535,386,076.9730,215,135.57
7/26/22121.127122.714115.712120.5094,379,446.924,101,868.29
7/25/22128.855129.231121.12121.124,550,737.8124,224,085.72
7/24/22128.158135.417127.524128.8726,950,176.2625,774,510.28
7/23/22127.413130.895124.919128.1485,029,065.2125,629,742.06
7/22/22132.552134.837126.907127.4645,943,027.8325,492,863.74
7/21/22129.257135.661125.591132.5346,214,568.9326,506,981.38
7/20/22138.895142.39129.128129.2619,252,357.9425,852,275.82
7/18/22130.67141.566130.621139.0239,606,563.3727,804,704.99
7/16/22129.761135.986126.058133.1868,112,590.8926,637,259.91
7/15/22126.378140.276124.946129.76114,746,289.9725,952,401.81
7/13/22117.871122.312113.539121.7267,742,807.5624,345,319.18
7/12/22119.475123.483117.151117.6159,270,371.4523,523,052.58
7/11/22128.244128.66119.183119.4986,527,597.7823,899,664.76
7/10/22134.591134.622125.567128.2677,686,192.4325,653,540.57
7/9/22133.383136.29132.738134.5866,441,041.2326,917,357.02
7/8/22140.718144.665130.857133.57812,052,601.4526,715,689.44
7/7/22134.069142.88133.654140.72914,441,423.1128,145,878.57
7/6/22132.142134.84129.143134.07111,967,522.8926,814,411.44
7/5/22136.198138.927129.006132.14510,047,247.9226,429,071.57
7/4/22131.265137.783129.361136.20812,480,551.6127,241,788.52
7/3/22125.73138.15123.944131.25619,647,089.2826,251,279.83
7/2/22129.046133.679121.186125.72622,307,165.8125,145,326.04
7/1/22116.701151.322114.631129.05968,016,111.6925,811,942.64
6/30/22117.478119.444109.123116.7168,818,424.2123,343,275.47
4/14/22418.03419.002398.092402.29816,536,673.8480,459,920.58
4/6/22488.864493.056436.262436.41127,965,118.3187,282,597.97
3/30/22508.406539.905490.896513.33747,058,342.15102,667,816.34
3/23/22398.369401.397385.954394.41826,140,585.4578,884,031.98
3/20/22373.491429.859367.034391.153120,123,736.378,230,946.01
3/17/22364.869366.787357.295360.82524,019,627.8872,165,303.14
3/13/22369.679374.616345.625347.56864,546,262.2769,513,981.09
3/12/22390.274407.685370.081370.08174,457,230.2374,016,657.79
3/10/22374.367374.475341.168344.4749,825,730.6668,894,327.92
3/9/22360.959386.457359.204374.39657,167,538.6674,879,507.26
3/7/22387.025429.367356.872367.784127,102,624.573,557,071.74
3/6/22629.557646.073386.949386.949234,919,595.8977,390,211.34
3/4/22619.465623.072560.385566.80830,743,958.28113,362,144.37
3/3/22658.993662.182609.921619.49722,975,395.42123,900,073.35
2/6/22919.908923.973886.768909.02526,806,119.88181,805,914.95
2/5/22949.202966.099905.507920.64435,552,026.73184,129,650.39
2/3/22851.575913.2813.993892.59936,498,421.41178,520,689.46
1/31/22902.819963.816858.597907.24929,946,245.82181,450,651.43
1/22/221,054.521,145.614805.9761,034.46284,073,266.95206,893,513.77
1/19/221,421.31,644.3291,343.3671,541.49580,607,056.72308,300,581.3
1/18/221,599.5571,614.691,340.6641,421.40672,753,538.35284,282,701.86
1/17/221,864.9981,925.5851,531.241,599.443106,055,610.76319,890,104.06
1/16/221,680.61,890.1631,673.4691,864.96862,469,403.46372,995,531.94
1/15/221,707.0771,760.541,662.5651,680.8156,930,235.29336,163,604.1
1/14/221,558.1291,727.3911,487.5471,713.70792,516,689.07342,743,073.28
1/13/221,483.6641,633.5131,468.9191,559.3778,459,242.4311,875,600.39
1/11/221,062.6631,361.1971,058.7921,360.83694,832,078.1272,168,586.17
1/10/221,063.871,075.343953.2981,062.50231,675,357.23212,501,436.78
1/9/221,096.6361,122.1421,057.6671,064.00622,967,670.03212,802,224.89
1/8/221,205.2041,213.7791,048.0491,097.62238,664,611.37219,525,529.28
1/7/221,298.8471,352.1851,177.3431,205.12872,027,113.6241,026,813.17
1/6/221,060.2561,353.8331,005.5771,299.469119,503,335.89259,895,133.01
1/5/221,172.7671,218.412992.8631,060.42136,345,286.4212,085,261.08
1/4/221,281.9641,317.151,172.7321,172.73251,523,692.05234,547,545.32
1/3/221,181.0031,331.8911,161.9771,281.54870,148,905.75256,310,863.76
1/2/221,202.6731,367.0481,157.7511,180.816112,410,132.55236,164,291.41
1/1/22892.6261,268.269877.5041,202.317200,697,634.87240,464,674.11
12/31/21723.811,017.992723.036892.242108,257,729.38178,449,298.56
12/30/21722.267739.55707.083726.3269,732,408.78145,265,846.69
12/29/21747.379762.183717.165719.8479,957,654.84143,970,081.86
12/28/21812.836820.505716.449751.03218,905,737.73150,207,079.06
12/27/21861.074880.262800.957813.88520,087,265.47162,777,891.16
12/26/21880.957885.327843.646862.6819,562,046.7172,536,977.6
12/25/21879.447900.65870.47881.14810,539,824.9176,230,440.27
12/24/21960.385964.432869.549879.12619,703,437.34175,826,080.18
12/23/21870.017977.675850.158956.93125,671,954.61191,387,154.8
12/22/21890.01979.667867.472871.6531,473,428.27174,330,832.17
12/21/21771.479893.499764.517893.49931,199,578.38178,700,716.33
12/20/21762.794797.86712.656772.13422,313,728.63154,427,534.95
12/19/21787.143868.422755.454763.03845,330,658.75152,608,291.74
12/18/21653.959852.173639.948785.2754,333,172.92157,054,759.25
12/17/21706.266714.857632.138653.60819,947,120.34130,722,323.25
12/16/21706.254810.017686.035706.14170,432,279.67141,228,946.15
12/15/21598.463816.824547.732703.28944,501,489.48140,658,437.43