Keep3rV1 (KP3R) historical data and Live price

Keep3rV1

KP3R

$ 81.07 + 3.679 %

0.00125541 BTC

MARKET CAP
34.467 M

24H VOLUME
4.716 M

CIRC.SUPPLY
425.178 k

MAX SUPPLY

KP3R

USD

Rank708

1H 1.54 %

24H 3.68 %

7D -17.01 %

EXPLORER 1
2
3

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/18/24	78.173	80.333	76.458	79.528	4,573,356.42	33,813,529.94
4/17/24	80.441	80.993	75.16	78.176	4,720,286.81	33,238,919.56
4/16/24	80.809	81.929	77.186	80.44	5,985,026.28	34,201,154.09
4/15/24	83.1	89.363	79.593	80.809	10,006,824.53	34,358,060.46
4/14/24	81.062	90.264	78.632	83.102	11,828,459.91	35,333,234.3
4/13/24	89.27	89.288	67.88	81.057	12,306,262.34	34,463,681.67
4/12/24	95.494	99.901	83.351	89.271	12,552,944.17	37,956,128.42
4/11/24	100.636	102.32	94.646	95.493	8,176,242.89	40,601,396.51
4/10/24	101.038	109.455	98.652	100.626	23,097,570.99	42,783,953.05
4/9/24	99.691	104.146	97.156	101.044	14,862,769.55	42,961,635.66
4/8/24	107.224	110.92	98.097	99.697	18,210,755.3	42,388,818.68
4/7/24	90.733	123.434	90.21	107.223	34,188,300.66	45,589,068.41
4/6/24	89.029	92.146	88.791	90.733	4,190,714.79	38,577,561.09
4/5/24	95.271	95.443	89	89.006	6,224,227.12	37,843,586.44
4/4/24	98.733	99.409	93.464	95.333	8,097,792.27	40,533,388.06
4/3/24	90.536	101.879	88.01	98.814	17,906,459.2	42,013,626.71
4/2/24	100.057	100.396	89.958	90.529	10,207,909.79	38,491,148.56
4/1/24	110.384	110.524	98.528	100.053	13,215,130.21	42,540,124.19
3/31/24	121.132	126.913	107.098	110.386	38,252,572.58	46,933,704.48
3/30/24	95.163	128.331	94.427	120.888	41,032,233.01	51,399,069.59
3/29/24	98.658	101.869	94.055	95.184	8,560,751.85	40,470,160.37
3/28/24	95.705	100.336	95.023	98.69	10,678,737.68	41,960,994.38
3/27/24	98.858	101.434	93.732	95.713	11,677,452.88	40,695,145.94
3/26/24	104.743	111.27	95.919	98.854	31,440,986.88	42,030,429.19
3/25/24	85.49	117.212	84.309	104.743	24,827,042.47	44,534,248.97
3/24/24	82.53	86.123	81.403	85.493	5,230,339.27	36,349,882.98
3/23/24	85.921	89.805	82.52	82.522	9,512,759.36	35,086,436.81
3/22/24	76.338	92.094	76.094	85.919	22,766,570.05	36,531,565.9
3/21/24	79.793	79.811	74.534	76.337	7,556,885.91	32,456,686.9
3/20/24	76.219	80.944	71.103	79.809	10,226,365.01	33,926,093.7
3/19/24	82.989	83.269	75.461	76.193	9,019,611.89	32,406,643.76
3/18/24	85.28	87.353	80.837	82.995	8,323,430.15	35,283,834.49
3/17/24	81.445	86.466	78.4	85.776	8,879,914.31	36,465,578.76
3/16/24	89.763	91.533	80.17	81.415	7,713,988.27	34,615,719.97
3/15/24	95.585	96.106	83.928	89.757	11,639,395.45	38,165,315.65
3/14/24	100.512	100.721	90.397	95.585	9,238,851.32	40,640,428.69
3/13/24	98.532	102.508	95.535	100.513	11,724,853.01	42,735,835.81
3/12/24	94.24	102.878	91.732	98.531	19,592,055.83	41,893,811.73
3/11/24	90.337	96.244	87.067	94.253	10,772,874.65	40,068,922.17
3/10/24	93.376	93.565	88.822	90.338	5,473,881.62	38,409,373.21
3/9/24	90.691	97.164	90.463	93.373	8,333,930.01	39,701,359.73
3/8/24	88.953	91.659	86.047	90.668	6,243,833.85	38,550,160.21
3/7/24	86.554	89.386	83.999	88.954	6,362,079.58	37,821,338.43
3/6/24	82.821	87.388	79.978	86.557	7,604,320.96	36,802,263.64
3/5/24	87.728	94.285	78.112	82.821	13,797,931.49	35,213,474.82
3/4/24	89.511	90.239	85.474	87.747	7,295,897.4	37,308,075.58
3/3/24	88.285	94.455	86.749	89.511	11,362,155.08	38,058,245.37
3/2/24	81.308	88.291	80.404	88.291	8,250,250.75	37,539,417.27
3/1/24	78.188	81.302	78.176	81.302	4,287,618.56	34,567,821.7
2/29/24	79.585	82.307	76.546	78.201	7,192,443.76	33,249,317.71
2/28/24	78.273	82.057	75.994	79.585	7,482,567.23	33,837,982.48
2/27/24	76.827	79.217	76.823	78.274	4,530,716.3	33,280,489.22
2/26/24	77.209	77.965	74.617	76.818	3,970,665.09	32,661,156.08
2/25/24	76.12	79.264	75.84	77.211	4,388,518.1	32,828,374.82
2/24/24	73.339	76.906	71.974	76.12	3,955,128.61	32,364,723.33
2/23/24	73.183	74.522	71.531	73.376	3,267,068.68	31,197,817.31
2/22/24	73.384	74.67	71.468	73.17	3,481,324.88	31,110,139.16
2/21/24	75.695	75.695	70.832	73.386	3,243,129.36	31,202,044.21
2/20/24	77.034	77.366	72.383	75.686	3,968,024.87	32,180,165.28
2/19/24	77.924	78.915	76.337	77.008	3,386,378.41	32,741,984.68
2/18/24	78.011	78.884	76.964	77.931	3,447,723.68	33,134,342.65
2/17/24	76.279	79.257	74.847	78.018	6,672,823.22	33,171,475.34
2/16/24	74.85	77.823	73.083	76.284	5,088,430.43	32,434,147.84
2/15/24	74.394	75.699	73.445	74.848	3,704,895.36	31,823,796.21
2/14/24	73.188	75.103	72.649	74.391	3,107,113.72	31,629,358.61
2/13/24	74.341	75.235	71.787	73.188	2,814,167.71	31,117,881.88
2/12/24	72.981	74.537	71.199	74.32	3,139,040.67	31,599,354.82
2/11/24	71.686	74.73	71.418	72.977	2,691,489.39	31,028,054.26
2/10/24	71.654	72.31	70.447	71.689	2,112,705.36	30,480,605.34
2/9/24	69.087	72.134	69.087	71.654	2,736,919.72	30,465,829.11
2/8/24	69.608	70.428	68.887	69.088	2,067,337.08	29,374,757.66
2/7/24	68.442	69.682	67.792	69.606	1,994,303.55	29,594,751.57
2/6/24	68.193	69.863	67.282	68.441	2,623,695.5	29,099,446.65
2/5/24	68.221	70.032	67.538	68.22	2,289,024.04	29,005,782.72
2/4/24	70.627	70.637	68.12	68.22	2,162,153.35	29,005,640.2
2/3/24	71.377	72.15	70.305	70.635	2,251,705.04	30,032,246.41
2/2/24	70.301	72.008	69.445	71.376	3,068,265.75	30,347,712.09
2/1/24	70.234	70.922	69.06	70.3	3,084,392.16	29,890,069.76
1/31/24	73.146	73.151	69.069	70.235	3,907,237.25	29,862,365.28
1/30/24	74.152	74.362	72.699	73.15	3,255,079.46	31,101,570.64
1/29/24	72.125	76.048	71.828	74.16	5,074,462.31	31,531,350.14
1/28/24	71.7	75.86	71.423	72.117	7,118,104.53	30,662,720.61
1/27/24	71.441	72.616	70.03	71.699	3,990,033.28	30,484,718.89
1/26/24	70.096	71.806	68.853	71.442	4,172,443.72	30,375,416.73
1/25/24	68.383	71.92	66.907	70.124	5,621,918.87	29,815,030.69
1/24/24	68.993	70.729	67.284	68.383	4,123,462.67	29,074,778.94
1/23/24	70.091	72.474	66.133	68.99	5,067,946.82	29,332,992.34
1/22/24	74.376	74.841	69.96	70.091	3,895,174.59	29,801,101.62
1/21/24	75.794	77.93	74.369	74.369	4,084,968.63	31,619,926.34
1/20/24	74.535	79.567	73.094	75.794	9,069,229.3	32,226,116.42

Similar Coins