KEEP
Keep Network Järg 2092
Veebisait
Twitter
0 KEEP
Osta / Müü
Get Wallet
Keep Network
Keep Network Hind $ 0.5228
$ 0.5228
Keep Network 24h Vol
$1,367,502
$1,367,502
Keep Network Turuosa ülempiirid $0
$0
24h turumaht
148 BTC 1 H
0.68 %
24 H
3.39 %
7 d
18.78 %
Täna Keep Network USA dollarites on praegu hind
0.5228
USD, ja kui see on muudetud Bitcoin on
0.00005652
BTC. Kogusumma N/A praegu ringlusse turul. Keep Network hinnad muutuvad praegu 3.39 %, Kontrollima kogu krüptokursus. Viimase 24 tunni jooksul 0.014 M US dollars Keep Network on kaubeldatud Krüptovahetused. Hangi Keep Network's edusamme, lisades selle oma lemmikud tasuta portfelli.
Täisnimi
Keep Network
Sümbol
KEEP
Algoritm
ETH Token
BTC Hind
0.00005652 BTC
BTC Turg
0 BTC
BTC 24h Vol
148 BTC
Kokku hangitud münte
0 KEEP
1h
0.68 %
24h
3.39 %
7d
18.78 %
Twitter
Veebisait
Share Keep Network Price
Tabelid
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2021-05-21 | $0.3779000 | $0.3084000 | $0.3850000 | $0.2800000 |
| 2021-05-22 | $0.3084000 | $0.2908000 | $0.3325000 | $0.2800000 |
| 2021-05-23 | $0.2908000 | $0.2392000 | $0.2937000 | $0.2013000 |
| 2021-05-24 | $0.2392000 | $0.2768000 | $0.3391000 | $0.2381000 |
| 2021-05-25 | $0.2768000 | $0.2667000 | $0.3210000 | $0.2400000 |
| 2021-05-26 | $0.2667000 | $0.2950000 | $0.3098000 | $0.2566000 |
| 2021-05-27 | $0.2950000 | $0.3022000 | $0.3300000 | $0.2720000 |
| 2021-05-28 | $0.3022000 | $0.2700000 | $0.3198000 | $0.2488000 |
| 2021-05-29 | $0.2700000 | $0.2493000 | $0.2864000 | $0.2430000 |
| 2021-05-30 | $0.2493000 | $0.2496000 | $0.2496000 | $0.2493000 |
| 2021-06-01 | $0.2719000 | $0.2554000 | $0.2801000 | $0.2439000 |
| 2021-06-02 | $0.2554000 | $0.2774000 | $0.2989000 | $0.2520000 |
| 2021-06-03 | $0.2774000 | $0.2961000 | $0.3000000 | $0.2637000 |
| 2021-06-04 | $0.2961000 | $0.2969000 | $0.2969000 | $0.2961000 |
| 2021-06-05 | $0.3306000 | $0.3106000 | $0.3900000 | $0.2991000 |
| 2021-06-06 | $0.3106000 | $0.3344000 | $0.3640000 | $0.3106000 |
| 2021-06-07 | $0.3344000 | $0.3352000 | $0.3352000 | $0.3344000 |
| 2021-06-08 | $0.2876000 | $0.2883000 | $0.3150000 | $0.2550000 |
| 2021-06-09 | $0.2883000 | $0.2970000 | $0.3040000 | $0.2656000 |
| 2021-06-10 | $0.2970000 | $0.3812000 | $0.4100000 | $0.2923000 |
| 2021-06-11 | $0.3812000 | $0.3983000 | $0.4421000 | $0.3372000 |
| 2021-06-12 | $0.3983000 | $0.3948000 | $0.4623000 | $0.3503000 |
| 2021-06-13 | $0.3948000 | $0.4764000 | $0.5000000 | $0.3938000 |
| 2021-06-14 | $0.4764000 | $0.5019000 | $0.5590000 | $0.4400000 |
| 2021-06-15 | $0.5019000 | $0.5712000 | $0.6500000 | $0.4973000 |
| 2021-06-16 | $0.5712000 | $0.5217000 | $0.6017000 | $0.4955000 |
| 2021-06-17 | $0.5217000 | $0.6299000 | $0.7526000 | $0.5217000 |
| 2021-06-18 | $0.6299000 | $0.5267000 | $0.6622000 | $0.5000000 |
| 2021-06-19 | $0.5267000 | $0.4588000 | $0.5292000 | $0.4444000 |
| 2021-06-20 | $0.4588000 | $0.4152000 | $0.4728000 | $0.3962000 |
| 2021-06-21 | $0.4152000 | $0.3000000 | $0.4152000 | $0.2947000 |
| 2021-06-22 | $0.3000000 | $0.2535000 | $0.3306000 | $0.2400000 |
| 2021-06-23 | $0.2535000 | $0.2704000 | $0.3013000 | $0.2500000 |
| 2021-06-24 | $0.2704000 | $0.2698000 | $0.2900000 | $0.2550000 |
| 2021-06-25 | $0.2698000 | $0.2434000 | $0.2870000 | $0.2431000 |
| 2021-06-26 | $0.2434000 | $0.2452000 | $0.2538000 | $0.2249000 |
| 2021-06-27 | $0.2452000 | $0.2972000 | $0.3258000 | $0.2433000 |
| 2021-06-28 | $0.2972000 | $0.2843000 | $0.2980000 | $0.2731000 |
| 2021-06-29 | $0.2843000 | $0.2861000 | $0.3200000 | $0.2754000 |
| 2021-06-30 | $0.2861000 | $0.2715000 | $0.2888000 | $0.2569000 |
| 2021-07-01 | $0.2715000 | $0.2530000 | $0.2718000 | $0.2478000 |
| 2021-07-02 | $0.2530000 | $0.2517000 | $0.2530000 | $0.2517000 |
| 2021-07-06 | $0.2584000 | $0.3265000 | $0.3380000 | $0.2429000 |
| 2021-07-07 | $0.3265000 | $0.3230000 | $0.3265000 | $0.3221000 |
| 2021-07-08 | $0.3167000 | $0.2834000 | $0.3238000 | $0.2765000 |
| 2021-07-09 | $0.2834000 | $0.2798000 | $0.2987000 | $0.2700000 |
| 2021-07-10 | $0.2798000 | $0.2803000 | $0.2803000 | $0.2798000 |
| 2021-07-11 | $0.2796000 | $0.3093000 | $0.3402000 | $0.2793000 |
| 2021-07-12 | $0.3093000 | $0.2904000 | $0.3116000 | $0.2785000 |
| 2021-07-13 | $0.2904000 | $0.2892000 | $0.2904000 | $0.2892000 |
| 2021-07-15 | $0.2964000 | $0.2802000 | $0.3049000 | $0.2634000 |
| 2021-07-16 | $0.2802000 | $0.2672000 | $0.2930000 | $0.2653000 |
| 2021-07-17 | $0.2672000 | $0.2610000 | $0.2724000 | $0.2570000 |
| 2021-07-18 | $0.2610000 | $0.2607000 | $0.2782000 | $0.2562000 |
| 2021-07-19 | $0.2607000 | $0.2473000 | $0.2634000 | $0.2435000 |
| 2021-07-20 | $0.2473000 | $0.2230000 | $0.2482000 | $0.2115000 |
| 2021-07-21 | $0.2230000 | $0.2394000 | $0.2491000 | $0.2134000 |
| 2021-07-22 | $0.2394000 | $0.2347000 | $0.2394000 | $0.2347000 |
| 2021-07-23 | $0.2478000 | $0.2462000 | $0.2541000 | $0.2315000 |
| 2021-07-24 | $0.2462000 | $0.2431000 | $0.2477000 | $0.2429000 |
| 2021-07-26 | $0.2529000 | $0.2448000 | $0.2734000 | $0.2448000 |
| 2021-07-27 | $0.2448000 | $0.2524000 | $0.2593000 | $0.2343000 |
| 2021-07-28 | $0.2524000 | $0.2475000 | $0.2575000 | $0.2430000 |
| 2021-07-29 | $0.2475000 | $0.2470000 | $0.2475000 | $0.2470000 |
| 2021-07-30 | $0.2611000 | $0.2765000 | $0.2847000 | $0.2424000 |
| 2021-07-31 | $0.2765000 | $0.2762000 | $0.2772000 | $0.2757000 |
| 2021-08-01 | $0.2968000 | $0.2735000 | $0.3117000 | $0.2693000 |
| 2021-08-02 | $0.2735000 | $0.2755000 | $0.2759000 | $0.2729000 |
| 2021-08-04 | $0.2788000 | $0.2913000 | $0.3043000 | $0.2717000 |
| 2021-08-05 | $0.2913000 | $0.3117000 | $0.3188000 | $0.2822000 |
| 2021-08-06 | $0.3117000 | $0.3112000 | $0.3123000 | $0.3108000 |
| 2021-12-14 | $0.5930000 | $0.6174000 | $0.6299000 | $0.5796000 |
| 2021-12-15 | $0.6174000 | $0.6151000 | $0.6174000 | $0.6138000 |
| 2021-12-18 | $0.5929000 | $0.6036000 | $0.6141000 | $0.5829000 |
| 2021-12-19 | $0.6036000 | $0.6000000 | $0.6439000 | $0.5986000 |
| 2021-12-20 | $0.6000000 | $0.5975000 | $0.6013000 | $0.5973000 |
| 2021-12-21 | $0.5903000 | $0.6234000 | $0.6331000 | $0.5849000 |
| 2021-12-22 | $0.6234000 | $0.6234000 | $0.6238000 | $0.6231000 |
| 2021-12-23 | $0.6559000 | $0.6933000 | $0.6978000 | $0.6462000 |
| 2021-12-24 | $0.6933000 | $0.6926000 | $0.6934000 | $0.6924000 |
| 2021-12-25 | $0.6739000 | $0.7016000 | $0.7196000 | $0.6687000 |
| 2021-12-26 | $0.7016000 | $0.7004000 | $0.7022000 | $0.7001000 |
| 2021-12-27 | $0.7151000 | $0.7066000 | $0.7346000 | $0.7058000 |
| 2021-12-28 | $0.7066000 | $0.7039000 | $0.7073000 | $0.7028000 |
| 2021-12-30 | $0.6189000 | $0.6528000 | $0.6655000 | $0.6056000 |
| 2021-12-31 | $0.6528000 | $0.6550000 | $0.6555000 | $0.6505000 |
| 2022-01-08 | $0.6471000 | $0.6124000 | $0.6879000 | $0.5887000 |
| 2022-01-09 | $0.6124000 | $0.6113000 | $0.6130000 | $0.6112000 |
| 2022-01-21 | $0.5687000 | $0.4607000 | $0.5728000 | $0.4501000 |
| 2022-01-22 | $0.4607000 | $0.4085000 | $0.4639000 | $0.3661000 |
| 2022-01-23 | $0.4085000 | $0.4322000 | $0.4401000 | $0.4001000 |
| 2022-01-24 | $0.4322000 | $0.3976000 | $0.4336000 | $0.3544000 |
| 2022-01-25 | $0.3976000 | $0.3960000 | $0.3976000 | $0.3931000 |
| 2022-01-26 | $0.4021000 | $0.4079000 | $0.4497000 | $0.3914000 |
| 2022-01-27 | $0.4079000 | $0.4088000 | $0.4088000 | $0.4068000 |
| 2022-02-27 | $0.6187000 | $0.8032000 | $0.8990000 | $0.5932000 |
| 2022-02-28 | $0.8032000 | $0.7962000 | $0.8091000 | $0.7909000 |
| 2022-03-04 | $0.8126000 | $0.7296000 | $0.8189000 | $0.7199000 |
| 2022-03-05 | $0.7296000 | $0.7494000 | $0.7755000 | $0.7296000 |
| 2022-03-06 | $0.7494000 | $0.7492000 | $0.7534000 | $0.7492000 |
| 2022-03-09 | $0.6548000 | $0.6675000 | $0.7022000 | $0.6534000 |
| 2022-03-10 | $0.6675000 | $0.6236000 | $0.6780000 | $0.6150000 |
| 2022-03-11 | $0.6236000 | $0.6056000 | $0.6442000 | $0.6011000 |
| 2022-03-12 | $0.6056000 | $0.6080000 | $0.6280000 | $0.6011000 |
| 2022-03-13 | $0.6080000 | $0.5915000 | $0.6170000 | $0.5874000 |
| 2022-03-14 | $0.5915000 | $0.6132000 | $0.6679000 | $0.5865000 |
| 2022-03-15 | $0.6132000 | $0.5973000 | $0.6143000 | $0.5895000 |
| 2022-03-16 | $0.5973000 | $0.6080000 | $0.6370000 | $0.5971000 |
| 2022-03-17 | $0.6080000 | $0.6158000 | $0.6570000 | $0.6049000 |
| 2022-03-18 | $0.6158000 | $0.6303000 | $0.6547000 | $0.6146000 |
| 2022-03-19 | $0.6303000 | $0.6363000 | $0.6403000 | $0.6276000 |
| 2022-03-20 | $0.6363000 | $0.6313000 | $0.6396000 | $0.6290000 |
| 2022-03-21 | $0.6313000 | $0.6313000 | $0.6313000 | $0.6313000 |
| 2022-03-25 | $0.6540000 | $0.6396000 | $0.6593000 | $0.6369000 |
| 2022-03-26 | $0.6396000 | $0.6299000 | $0.6434000 | $0.5937000 |
| 2022-03-27 | $0.6299000 | $0.6446000 | $0.6517000 | $0.6250000 |
| 2022-03-28 | $0.6446000 | $0.6443000 | $0.6446000 | $0.6439000 |
| 2022-03-29 | $0.6513000 | $0.6404000 | $0.6709000 | $0.6388000 |
| 2022-03-30 | $0.6404000 | $0.6530000 | $0.6659000 | $0.6399000 |
| 2022-03-31 | $0.6530000 | $0.6516000 | $0.6733000 | $0.6469000 |
| 2022-04-01 | $0.6516000 | $0.6511000 | $0.6516000 | $0.6497000 |
| 2022-04-05 | $0.6708000 | $0.6612000 | $0.6953000 | $0.6580000 |
| 2022-04-06 | $0.6612000 | $0.6607000 | $0.6612000 | $0.6607000 |
| 2022-04-08 | $0.6078000 | $0.5844000 | $0.6343000 | $0.5840000 |
| 2022-04-09 | $0.5844000 | $0.5918000 | $0.5986000 | $0.5835000 |
| 2022-04-10 | $0.5918000 | $0.5876000 | $0.6054000 | $0.5876000 |
| 2022-04-11 | $0.5876000 | $0.5310000 | $0.5884000 | $0.5282000 |
| 2022-04-12 | $0.5310000 | $0.5398000 | $0.5745000 | $0.5290000 |
| 2022-04-13 | $0.5398000 | $0.5559000 | $0.5742000 | $0.5376000 |
| 2022-04-14 | $0.5559000 | $0.5556000 | $0.5559000 | $0.5556000 |
| 2022-04-15 | $0.5462000 | $0.5409000 | $0.5525000 | $0.5400000 |
| 2022-04-16 | $0.5409000 | $0.5385000 | $0.5801000 | $0.5344000 |
| 2022-04-17 | $0.5385000 | $0.5357000 | $0.5580000 | $0.5357000 |
| 2022-04-18 | $0.5355000 | $0.5287000 | $0.5406000 | $0.5028000 |
| 2022-04-19 | $0.5287000 | $0.5282000 | $0.5287000 | $0.5282000 |
| 2023-03-03 | $0.2180000 | $0.2034000 | $0.2328000 | $0.2014000 |
| 2023-03-04 | $0.2034000 | $0.1883000 | $0.2034000 | $0.1859000 |
| 2023-03-05 | $0.1883000 | $0.1923000 | $0.1993000 | $0.1883000 |
| 2023-03-06 | $0.1923000 | $0.1966000 | $0.2001000 | $0.1923000 |
| 2023-03-07 | $0.1966000 | $0.1966000 | $0.1966000 | $0.1966000 |
| 2023-03-08 | $0.1841000 | $0.1687000 | $0.1841000 | $0.1680000 |
| 2023-03-09 | $0.1687000 | $0.1534000 | $0.1692000 | $0.1495000 |
| 2023-03-10 | $0.1534000 | $0.1553000 | $0.1745000 | $0.1464000 |
| 2023-03-11 | $0.1553000 | $0.1568000 | $0.1598000 | $0.1509000 |
| 2023-03-12 | $0.1568000 | $0.1647000 | $0.1647000 | $0.1500000 |
| 2023-03-13 | $0.1647000 | $0.1734000 | $0.1743000 | $0.1645000 |
| 2023-03-14 | $0.1734000 | $0.2093000 | $0.2283000 | $0.1734000 |
| 2023-03-15 | $0.2093000 | $0.2093000 | $0.2093000 | $0.2093000 |
| 2023-03-19 | $0.2045000 | $0.2045000 | $0.2098000 | $0.2030000 |
| 2023-03-20 | $0.2045000 | $0.1990000 | $0.2045000 | $0.1969000 |
| 2023-03-21 | $0.1990000 | $0.1990000 | $0.1990000 | $0.1990000 |
| 2023-03-24 | $0.2031000 | $0.1964000 | $0.2038000 | $0.1941000 |
| 2023-03-25 | $0.1964000 | $0.1964000 | $0.1964000 | $0.1964000 |
| 2023-03-26 | $0.1939000 | $0.2006000 | $0.2006000 | $0.1939000 |
| 2023-03-27 | $0.2006000 | $0.2006000 | $0.2006000 | $0.2006000 |
| 2023-03-28 | $0.1933000 | $0.1944000 | $0.1968000 | $0.1842000 |
| 2023-03-29 | $0.1944000 | $0.1944000 | $0.1944000 | $0.1944000 |
| 2023-04-01 | $0.2004000 | $0.1980000 | $0.2005000 | $0.1959000 |
| 2023-04-02 | $0.1980000 | $0.1980000 | $0.1980000 | $0.1980000 |
| 2023-04-05 | $0.1785000 | $0.1792000 | $0.1820000 | $0.1771000 |
| 2023-04-06 | $0.1792000 | $0.1792000 | $0.1792000 | $0.1792000 |
| 2023-04-07 | $0.1790000 | $0.1745000 | $0.1790000 | $0.1707000 |
| 2023-04-08 | $0.1745000 | $0.1745000 | $0.1745000 | $0.1745000 |
| 2023-04-10 | $0.1753000 | $0.1749000 | $0.1764000 | $0.1707000 |
| 2023-04-11 | $0.1749000 | $0.1749000 | $0.1778000 | $0.1731000 |
| 2023-04-12 | $0.1749000 | $0.1749000 | $0.1749000 | $0.1749000 |
| 2023-04-13 | $0.1717000 | $0.1750000 | $0.1768000 | $0.1708000 |
| 2023-04-14 | $0.1750000 | $0.1772000 | $0.1793000 | $0.1749000 |
| 2023-04-15 | $0.1772000 | $0.1737000 | $0.1781000 | $0.1737000 |
| 2023-04-16 | $0.1737000 | $0.1789000 | $0.1789000 | $0.1737000 |
| 2023-04-17 | $0.1789000 | $0.1754000 | $0.1793000 | $0.1718000 |
| 2023-04-18 | $0.1754000 | $0.1754000 | $0.1754000 | $0.1754000 |
| 2023-04-19 | $0.1761000 | $0.1666000 | $0.1782000 | $0.1651000 |
| 2023-04-20 | $0.1666000 | $0.1594000 | $0.1666000 | $0.1592000 |
| 2023-04-21 | $0.1594000 | $0.1555000 | $0.1621000 | $0.1543000 |
| 2023-04-22 | $0.1555000 | $0.1555000 | $0.1555000 | $0.1555000 |
| 2023-04-23 | $0.1570000 | $0.1535000 | $0.1588000 | $0.1510000 |
| 2023-04-24 | $0.1535000 | $0.1535000 | $0.1535000 | $0.1535000 |
| 2023-04-25 | $0.1546000 | $0.1549000 | $0.1575000 | $0.1517000 |
| 2023-04-26 | $0.1549000 | $0.1549000 | $0.1549000 | $0.1549000 |
| 2023-04-27 | $0.1516000 | $0.1530000 | $0.1554000 | $0.1507000 |
| 2023-04-28 | $0.1530000 | $0.1523000 | $0.1541000 | $0.1510000 |
| 2023-04-29 | $0.1523000 | $0.1605000 | $0.1605000 | $0.1515000 |
| 2023-04-30 | $0.1605000 | $0.1521000 | $0.1605000 | $0.1517000 |
| 2023-05-01 | $0.1521000 | $0.1478000 | $0.1542000 | $0.1478000 |
| 2023-05-02 | $0.1478000 | $0.1473000 | $0.1503000 | $0.1426000 |
| 2023-05-03 | $0.1473000 | $0.1473000 | $0.1473000 | $0.1473000 |
| 2023-05-04 | $0.1490000 | $0.1489000 | $0.1512000 | $0.1485000 |
| 2023-05-05 | $0.1489000 | $0.1523000 | $0.1524000 | $0.1489000 |
| 2023-05-06 | $0.1523000 | $0.1490000 | $0.1557000 | $0.1484000 |
| 2023-05-07 | $0.1490000 | $0.1490000 | $0.1490000 | $0.1490000 |
| 2023-05-08 | $0.1494000 | $0.1382000 | $0.1494000 | $0.1350000 |
| 2023-05-09 | $0.1382000 | $0.1382000 | $0.1382000 | $0.1382000 |
| 2023-05-10 | $0.1396000 | $0.1424000 | $0.1424000 | $0.1385000 |
| 2023-05-11 | $0.1424000 | $0.1424000 | $0.1424000 | $0.1424000 |
| 2023-05-13 | $0.1331000 | $0.1289000 | $0.1331000 | $0.1289000 |
| 2023-05-14 | $0.1289000 | $0.1297000 | $0.1321000 | $0.1274000 |
| 2023-05-15 | $0.1297000 | $0.1297000 | $0.1297000 | $0.1297000 |
| Paar | Vahetus |
|---|---|
| KEEP/USDT | bibox |
| KEEP/ETH | bilaxy |
| KEEP/BNB | binance |
| KEEP/BTC | binance |
| KEEP/BUSD | binance |
| KEEP/USDT | binance |
| KEEP/USDT | bitz |
| KEEP/USDT | bkex |
| KEEP/USD | coinbase |
| KEEP/USDT | cryptodotcom |
| KEEP/BTC | fatbtc |
| KEEP/ETH | gateio |
| KEEP/USDT | gateio |
| KEEP/BTC | hitbtc |
| KEEP/BTC | kraken |
| KEEP/ETH | kraken |
| KEEP/EUR | kraken |
| KEEP/USD | kraken |
| KEEP/BTC | kucoin |
| KEEP/USDT | kucoin |
| KEEP/USDT | poloniex |
| KEEP/TBTC | uniswapv2 |
| KEEP/WETH | uniswapv2 |
| KEEP/QC | zb |
| KEEP/USDT | zb |
Kirjeldus
Kirjeldus
A keep is an off-chain container for private data. Keeps let you interact with private data while taking full advantage of the public blockchain.
Keep Network (KEEP) News
Seotud mündid
