Keep3rV1 (KP3R) historical data and Live price

keep3rv1

Keep3rV1

KP3R
$ 227.10 -1.671 % 0.00379775 BTC
MARKET CAP
45.42 M
24H VOLUME
5.114 M
CIRC.SUPPLY
200.001 k
MAX SUPPLY
201.643 k
Rank614
1H 0.26 %
24H -1.67 %
7D -3.84 %
EXPLORER 1
2
3
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
4/10/21227.357237.873221.499223.4955,575,645.9344,699,267.08
4/9/21230.444233.759224.104226.5614,931,703.8145,312,461.85
4/8/21220.116234.252217.549231.0466,435,614.5946,209,355.82
4/7/21229.527239.695211.723220.1545,915,249.144,031,075.91
4/6/21233.374238.079224.697229.5325,422,061.2245,906,710.29
4/5/21235.15239.766223.025233.3535,116,915.446,670,890.64
4/4/21228.147245.476223.691235.1535,464,209.6747,030,892.19
4/3/21243.971250.144226.231227.1815,408,923.6845,436,464.44
4/2/21242.665251.687240.999243.3254,720,696.0848,665,217.58
4/1/21252.725252.733240.792242.5194,531,198.9248,504,130.99
3/31/21267.825272.88249.974252.7936,758,905.1550,558,785.23
3/30/21255.827282.204253.64267.6536,691,214.4553,530,835.92
3/29/21238.063265.242235.836255.8277,561,532.3451,165,687.09
3/28/21235.627257.007230.186238.355,816,76947,670,183.47
3/27/21236.251241.562227.286235.6683,372,612.2647,133,837.58
3/26/21217.877239.833217.597236.2753,635,223.4447,255,274.08
3/25/21226.277227.269208.261217.8965,062,472.743,579,379.05
3/24/21239.543249.39225.212226.3514,179,838.6245,270,437.33
3/23/21247.833252.237237.378239.5886,396,300.4147,917,799.43
3/22/21281.58287.762244.579248.2739,966,004.9649,654,770.29
3/21/21265.325318.496254.524282.1819,152,230.1556,436,235.14
3/20/21242.244280.948241.564267.6017,555,127.7753,520,375.05
3/19/21243.445251.461237.615242.0464,591,881.3348,409,497.81
3/18/21244.791250.147241.865243.4424,578,539.4148,688,697.69
3/17/21247.082249.378236.883244.3644,310,912.4748,873,076.34
3/16/21248.867251.401236.42247.0794,548,771.0149,416,017.32
3/15/21255.079257.477239.497248.9716,198,290.5949,794,436.86
3/14/21264.764266.281253.59255.5124,479,089.9451,102,744.64
3/13/21261.199275.91253.001265.1225,091,864.6553,024,761.71
3/12/21257.324291.928252.624261.0689,971,654.0552,213,890.26
3/11/21247.64262.655239.853257.274,831,245.8951,454,259.65
3/10/21271.365274.92244.96247.7876,771,608.3249,557,552.66
3/9/21273.972277.173266.394271.4198,444,490.3254,284,075.79
3/8/21288.957292.938264.51273.9096,812,218.1354,782,082.54
3/7/21281.827290.295280.036289.174,082,627.657,834,350.25
3/6/21294.446294.446267.879282.0937,725,756.1156,418,978.22
3/5/21270.54295.567257.895293.0656,024,132.6758,613,358.01
3/4/21285.689293.68265.611270.4689,094,786.3354,093,913.45
3/3/21254.78311.294253.423285.69313,737,662.8257,138,974.86
3/2/21260.327272.623243.029254.7457,016,753.7250,949,340.36
3/1/21240.756264.625235.818260.435,643,092.7552,086,281.59
2/28/21252.74257.373220.174242.0856,831,948.2148,417,199.73
2/27/21253.336266.154251.503252.7854,226,353.550,557,261.73
2/26/21274.385277.501245.268253.379,258,521.3950,674,244.47
2/25/21255.21340.077255.21275.95417,747,911.6355,191,087.59
2/24/21256.956282.325244.542253.3669,598,342.4250,673,470.3
2/23/21321.009321.657216.89256.91413,413,622.7151,383,087.14
2/22/21362.654370.99292.179320.5413,922,094.8764,108,408.79
2/21/21356.872375.222349.077362.57111,006,074.5872,514,590.45
2/20/21384.311401.019347.543355.99214,868,943.4271,198,775.64
2/19/21416.213433.795375.32384.36215,508,525.6876,872,731.18
2/18/21403.682428.793387.375417.73813,994,686.8483,547,983.42
2/17/21382.128403.93370.527403.8837,466,71580,776,994.76
2/16/21412.261422.603373.917384.2145,363,746.476,843,263.08
2/15/21393.209426.298354.147412.08515,027,772.6482,417,362.3
2/14/21426.486437.461378.88392.95912,763,611.9378,592,195.6
2/13/21468.357483.825406.506425.94110,389,018.2585,188,669.8
2/12/21396.682492.939393.474466.8116,798,185.2993,362,481.72
2/11/21364.357434.7360.817395.1712,163,593.2579,034,367.17
2/10/21380.064413.704342.326362.8696,452,253.9972,574,222.3
2/9/21368.322379.305342.761379.3056,754,175.8475,861,353.26
2/8/21367.965392.192351.289368.10812,539,595.3973,622,013.77
2/7/21359.797376.79309.488368.17415,657,281.5673,635,225.24
2/6/21392.834397.342358.983359.78611,529,196.671,957,517.9
2/5/21383.671423.526370.242393.16120,700,800.6278,632,514.48
2/4/21442.002443.305378.339383.84219,441,534.876,768,775.36
2/3/21379.533454.534376.726442.8714,857,986.6688,574,365.33
2/2/21383.429388.5351.879379.5378,518,264.7975,907,710.25
2/1/21411.407411.407355.984383.43313,059,868.6476,686,997.4
1/31/21330.968415.149316.972410.93923,609,151.2882,188,291.19
1/30/21319.829338.583309.145331.0416,947,531.1966,208,478.96
1/29/21335.002343.836311.721334.14315,568,951.3966,828,869.14
1/28/21292.286301.811281.031299.09910,359,742.27859,820,028.292
1/27/21296.797306.592276.318286.1952,877,999.90457,239,364.587
1/26/21290.109303.611274.84296.8755,069,158.14759,375,246.311
1/25/21325.572336.424285.563289.4558,463,572.23357,891,332.804
1/24/21317.435354.587313.515325.58511,991,809.50665,117,265.947
1/23/21283.826332.417276.415315.55110,775,131.30263,110,528.756
1/22/21266.92295.069253.729283.8655,089,355.45356,773,218.368
1/21/21320.622321.939261.556267.08311,768,413.01353,416,833.577
1/20/21335.468354.726290.227319.94216,049,838.71163,988,656.368
1/19/21345.874388.207330.152335.33514,158,785.61167,067,301.971
1/18/21347.699373.921325.22345.88417,722,729.34169,177,241.469
1/17/21333.251360.303295.752348.26512,007,167.98269,653,353.196
1/16/21295.995347.569295.6333.28611,655,945.01566,657,560.059
1/15/21325.179338.571276.282295.24810,174,093.27159,049,861.422
1/14/21339.743345.407317.492325.7447,733,400.45865,149,121.996
1/13/21280.288340.315268.482339.36411,111,173.24967,873,190.904
1/12/21269.394319.93258.065279.9188,535,654.76755,983,823.426
1/11/21303.055303.456219.315266.71110,528,461.24153,342,485.684