KEEP Coin Values KEEP
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
日期 | 打开 | 关 | 高 | 低 |
---|---|---|---|---|
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 | $0.1490000 | $0.1511000 | $0.1456000 |
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 | $0.1494000 | $0.1512000 | $0.1465000 |
2023-05-08 | $0.1494000 | $0.1382000 | $0.1494000 | $0.1350000 |
2023-05-09 | $0.1382000 | $0.1396000 | $0.1427000 | $0.1346000 |
2023-05-10 | $0.1396000 | $0.1424000 | $0.1424000 | $0.1385000 |
2023-05-11 | $0.1424000 | $0.1424000 | $0.1424000 | $0.1424000 |
2023-05-12 | $0.1357000 | $0.1331000 | $0.1357000 | $0.1269000 |
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 | $0.1346000 | $0.1380000 | $0.1293000 |
2023-05-16 | $0.1346000 | $0.1339000 | $0.1346000 | $0.1309000 |
2023-05-17 | $0.1339000 | $0.1335000 | $0.1353000 | $0.1309000 |
2023-05-18 | $0.1335000 | $0.1312000 | $0.1335000 | $0.1287000 |
2023-05-19 | $0.1312000 | $0.1317000 | $0.1343000 | $0.1312000 |
2023-05-20 | $0.1317000 | $0.1311000 | $0.1336000 | $0.1311000 |
2023-05-21 | $0.1311000 | $0.1286000 | $0.1328000 | $0.1285000 |
2023-05-22 | $0.1286000 | $0.1301000 | $0.1301000 | $0.1280000 |
2023-05-23 | $0.1301000 | $0.1308000 | $0.1315000 | $0.1285000 |
2023-05-24 | $0.1308000 | $0.1244000 | $0.1308000 | $0.1230000 |
2023-05-25 | $0.1244000 | $0.1228000 | $0.1244000 | $0.1209000 |
2023-05-26 | $0.1228000 | $0.1226000 | $0.1233000 | $0.1208000 |
2023-05-27 | $0.1226000 | $0.1225000 | $0.1237000 | $0.1214000 |
2023-05-28 | $0.1225000 | $0.1261000 | $0.1271000 | $0.1225000 |
2023-05-29 | $0.1261000 | $0.1255000 | $0.1277000 | $0.1235000 |
2023-05-30 | $0.1255000 | $0.1259000 | $0.1268000 | $0.1249000 |
2023-05-31 | $0.1259000 | $0.1210000 | $0.1268000 | $0.1204000 |
2023-06-01 | $0.1210000 | $0.1214000 | $0.1229000 | $0.1187000 |
2023-06-02 | $0.1214000 | $0.1223000 | $0.1223000 | $0.1187000 |
2023-06-03 | $0.1223000 | $0.1253000 | $0.1259000 | $0.1223000 |
2023-06-04 | $0.1253000 | $0.1238000 | $0.1253000 | $0.1228000 |
2023-06-05 | $0.1238000 | $0.1238000 | $0.1238000 | $0.1238000 |
2023-06-06 | $0.1130000 | $0.1150000 | $0.1151000 | $0.1100000 |
2023-06-07 | $0.1150000 | $0.1116000 | $0.1151000 | $0.1075000 |
2023-06-08 | $0.1116000 | $0.1067000 | $0.1116000 | $0.1067000 |
2023-06-09 | $0.1067000 | $0.1042000 | $0.1087000 | $0.1036000 |
2023-06-10 | $0.1042000 | $0.0860 | $0.1054000 | $0.0849 |
2023-06-11 | $0.0860 | $0.0860 | $0.0860 | $0.0860 |
2023-06-12 | $0.0885 | $0.0877 | $0.0911 | $0.0833 |
2023-06-13 | $0.0877 | $0.0883 | $0.0906 | $0.0855 |
2023-06-14 | $0.0883 | $0.0815 | $0.0912 | $0.0786 |
2023-06-15 | $0.0815 | $0.0824 | $0.0845 | $0.0786 |
2023-06-16 | $0.0824 | $0.0856 | $0.0864 | $0.0819 |
2023-06-17 | $0.0856 | $0.0910 | $0.0910 | $0.0851 |
2023-06-18 | $0.0910 | $0.0861 | $0.0910 | $0.0835 |
2023-06-19 | $0.0861 | $0.0864 | $0.0889 | $0.0848 |
2023-06-20 | $0.0864 | $0.0926 | $0.0954 | $0.0863 |
2023-06-21 | $0.0926 | $0.1012000 | $0.1030000 | $0.0926 |
2023-06-22 | $0.1012000 | $0.0984 | $0.1027000 | $0.0961 |
2023-06-23 | $0.0984 | $0.1246000 | $0.1378000 | $0.0978 |
2023-06-24 | $0.1246000 | $0.1210000 | $0.1372000 | $0.1151000 |
2023-06-25 | $0.1210000 | $0.1143000 | $0.1233000 | $0.1134000 |
2023-06-26 | $0.1143000 | $0.1126000 | $0.1218000 | $0.1052000 |
2023-06-27 | $0.1126000 | $0.1120000 | $0.1144000 | $0.1076000 |
2023-06-28 | $0.1120000 | $0.1047000 | $0.1120000 | $0.1021000 |
2023-06-29 | $0.1047000 | $0.1053000 | $0.1087000 | $0.1031000 |
2023-06-30 | $0.1053000 | $0.1077000 | $0.1095000 | $0.1053000 |
2023-07-01 | $0.1077000 | $0.1152000 | $0.1160000 | $0.1077000 |
2023-07-02 | $0.1152000 | $0.1111000 | $0.1152000 | $0.1072000 |
2023-07-03 | $0.1111000 | $0.1121000 | $0.1180000 | $0.1077000 |
2023-07-04 | $0.1121000 | $0.1090000 | $0.1147000 | $0.1090000 |
2023-07-05 | $0.1090000 | $0.1166000 | $0.1202000 | $0.1086000 |
2023-07-06 | $0.1166000 | $0.1120000 | $0.1167000 | $0.1055000 |
2023-07-07 | $0.1120000 | $0.1111000 | $0.1120000 | $0.1092000 |
2023-07-08 | $0.1111000 | $0.1110000 | $0.1121000 | $0.1092000 |
2023-07-09 | $0.1110000 | $0.1076000 | $0.1110000 | $0.1060000 |
2023-07-10 | $0.1076000 | $0.1072000 | $0.1076000 | $0.1038000 |
2023-07-11 | $0.1072000 | $0.1072000 | $0.1072000 | $0.1072000 |
2023-07-12 | $0.1080000 | $0.1123000 | $0.1177000 | $0.1080000 |
2023-07-13 | $0.1123000 | $0.1168000 | $0.1180000 | $0.1084000 |
2023-07-14 | $0.1168000 | $0.1142000 | $0.1293000 | $0.1118000 |
2023-07-15 | $0.1142000 | $0.1198000 | $0.1282000 | $0.1137000 |
2023-07-16 | $0.1198000 | $0.1178000 | $0.1226000 | $0.1153000 |
2023-07-17 | $0.1178000 | $0.1172000 | $0.1180000 | $0.1134000 |
2023-07-18 | $0.1172000 | $0.1135000 | $0.1178000 | $0.1135000 |
2023-07-19 | $0.1135000 | $0.1142000 | $0.1174000 | $0.1135000 |
2023-07-20 | $0.1142000 | $0.1131000 | $0.1161000 | $0.1127000 |
2023-07-21 | $0.1131000 | $0.1140000 | $0.1140000 | $0.1112000 |
2023-07-22 | $0.1140000 | $0.1150000 | $0.1162000 | $0.1132000 |
2023-07-23 | $0.1150000 | $0.1163000 | $0.1182000 | $0.1145000 |
2023-07-24 | $0.1163000 | $0.1113000 | $0.1163000 | $0.1101000 |
2023-07-25 | $0.1113000 | $0.1107000 | $0.1135000 | $0.1100000 |
2023-07-26 | $0.1107000 | $0.1182000 | $0.1271000 | $0.1107000 |
2023-07-27 | $0.1182000 | $0.1148000 | $0.1250000 | $0.1125000 |
2023-07-28 | $0.1148000 | $0.1165000 | $0.1165000 | $0.1133000 |
2023-07-29 | $0.1165000 | $0.1220000 | $0.1221000 | $0.1165000 |
2023-07-30 | $0.1220000 | $0.1161000 | $0.1246000 | $0.1142000 |
2023-07-31 | $0.1161000 | $0.1150000 | $0.1232000 | $0.1150000 |
2023-08-01 | $0.1150000 | $0.1161000 | $0.1166000 | $0.1117000 |
2023-08-02 | $0.1161000 | $0.1127000 | $0.1165000 | $0.1125000 |
2023-08-03 | $0.1127000 | $0.1129000 | $0.1154000 | $0.1093000 |
2023-08-04 | $0.1129000 | $0.1096000 | $0.1154000 | $0.1086000 |
2023-08-05 | $0.1096000 | $0.1124000 | $0.1124000 | $0.1092000 |
2023-08-06 | $0.1124000 | $0.1148000 | $0.1182000 | $0.1101000 |
2023-08-07 | $0.1148000 | $0.1134000 | $0.1214000 | $0.1122000 |
2023-08-08 | $0.1134000 | $0.1137000 | $0.1148000 | $0.1108000 |
2023-08-09 | $0.1137000 | $0.1139000 | $0.1145000 | $0.1121000 |
2023-08-10 | $0.1139000 | $0.1134000 | $0.1162000 | $0.1068000 |
2023-08-11 | $0.1134000 | $0.1128000 | $0.1148000 | $0.1094000 |
2023-08-12 | $0.1128000 | $0.1113000 | $0.1137000 | $0.1103000 |
2023-08-13 | $0.1113000 | $0.1108000 | $0.1131000 | $0.1108000 |
2023-08-14 | $0.1108000 | $0.1129000 | $0.1137000 | $0.1100000 |
2023-08-15 | $0.1129000 | $0.1084000 | $0.1163000 | $0.1084000 |
2023-08-16 | $0.1084000 | $0.1021000 | $0.1084000 | $0.1007000 |
2023-08-17 | $0.1021000 | $0.0990000 | $0.1021000 | $0.0970 |
2023-08-18 | $0.0990000 | $0.0935 | $0.0990000 | $0.0874 |
2023-08-19 | $0.0935 | $0.0929 | $0.0954 | $0.0919 |
2023-08-20 | $0.0929 | $0.0941 | $0.0954 | $0.0929 |
2023-08-21 | $0.0941 | $0.0929 | $0.0971 | $0.0914 |
2023-08-22 | $0.0929 | $0.0917 | $0.0944 | $0.0905 |
2023-08-23 | $0.0917 | $0.0908 | $0.0928 | $0.0867 |
2023-08-24 | $0.0908 | $0.0900 | $0.0944 | $0.0888 |
2023-08-25 | $0.0900 | $0.0873 | $0.0900 | $0.0861 |
2023-08-26 | $0.0873 | $0.0900 | $0.0900 | $0.0873 |
2023-08-27 | $0.0900 | $0.0880 | $0.0903 | $0.0874 |
2023-08-28 | $0.0880 | $0.0880 | $0.0880 | $0.0880 |
2023-08-29 | $0.0867 | $0.0918 | $0.0953 | $0.0833 |
2023-08-30 | $0.0918 | $0.0909 | $0.0921 | $0.0907 |
2023-08-31 | $0.0909 | $0.0843 | $0.0912 | $0.0843 |
2023-09-01 | $0.0843 | $0.0817 | $0.0854 | $0.0816 |
2023-09-02 | $0.0817 | $0.0838 | $0.0838 | $0.0814 |
2023-09-03 | $0.0838 | $0.0853 | $0.0865 | $0.0822 |
2023-09-04 | $0.0853 | $0.0838 | $0.0870 | $0.0815 |
2023-09-05 | $0.0838 | $0.0857 | $0.0883 | $0.0825 |
2023-09-06 | $0.0857 | $0.0846 | $0.0876 | $0.0845 |
2023-09-07 | $0.0846 | $0.0837 | $0.0860 | $0.0822 |
2023-09-08 | $0.0837 | $0.0843 | $0.0879 | $0.0830 |
2023-09-09 | $0.0843 | $0.0833 | $0.0849 | $0.0810 |
2023-09-10 | $0.0833 | $0.0824 | $0.0855 | $0.0824 |
2023-09-11 | $0.0824 | $0.0796 | $0.0852 | $0.0796 |
2023-09-12 | $0.0796 | $0.0797 | $0.0819 | $0.0796 |
2023-09-13 | $0.0797 | $0.0782 | $0.0811 | $0.0771 |
2023-09-14 | $0.0782 | $0.0850 | $0.0852 | $0.0782 |
2023-09-15 | $0.0850 | $0.0852 | $0.0852 | $0.0836 |
2023-09-16 | $0.0852 | $0.0864 | $0.0864 | $0.0850 |
2023-09-17 | $0.0864 | $0.0816 | $0.0879 | $0.0804 |
2023-09-18 | $0.0816 | $0.0821 | $0.0842 | $0.0780 |
2023-09-19 | $0.0821 | $0.0884 | $0.0910 | $0.0821 |
2023-09-20 | $0.0884 | $0.0887 | $0.0921 | $0.0861 |
2023-09-21 | $0.0887 | $0.0864 | $0.0898 | $0.0858 |
2023-09-22 | $0.0864 | $0.0861 | $0.0864 | $0.0850 |
2023-09-23 | $0.0861 | $0.0864 | $0.0882 | $0.0850 |
2023-09-24 | $0.0864 | $0.0862 | $0.0894 | $0.0862 |
2023-09-25 | $0.0862 | $0.0850 | $0.0887 | $0.0838 |
2023-09-26 | $0.0850 | $0.0858 | $0.0863 | $0.0845 |
2023-09-27 | $0.0858 | $0.0858 | $0.0858 | $0.0858 |
2023-09-28 | $0.0850 | $0.0865 | $0.0865 | $0.0826 |
2023-09-29 | $0.0865 | $0.0871 | $0.0888 | $0.0865 |
2023-09-30 | $0.0871 | $0.0887 | $0.0921 | $0.0868 |
2023-10-01 | $0.0887 | $0.0921 | $0.0921 | $0.0873 |
2023-10-02 | $0.0921 | $0.0888 | $0.0958 | $0.0888 |
2023-10-03 | $0.0888 | $0.0888 | $0.0888 | $0.0888 |
2023-10-04 | $0.0874 | $0.0872 | $0.0904 | $0.0855 |
2023-10-05 | $0.0872 | $0.0856 | $0.0883 | $0.0856 |
2023-10-06 | $0.0856 | $0.0986 | $0.1061000 | $0.0850 |
2023-10-07 | $0.0986 | $0.0988 | $0.0988 | $0.0986 |
2023-10-08 | $0.0931 | $0.0955 | $0.0984 | $0.0931 |
2023-10-09 | $0.0955 | $0.0877 | $0.0998300 | $0.0837 |
2023-10-10 | $0.0877 | $0.0916 | $0.0916 | $0.0862 |
2023-10-11 | $0.0916 | $0.0863 | $0.0916 | $0.0861 |
2023-10-12 | $0.0863 | $0.0957 | $0.1017000 | $0.0863 |
2023-10-13 | $0.0957 | $0.0957 | $0.0957 | $0.0957 |
2023-10-15 | $0.1100000 | $0.1070000 | $0.1145000 | $0.1070000 |
2023-10-16 | $0.1070000 | $0.1082000 | $0.1112000 | $0.1054000 |
2023-10-17 | $0.1082000 | $0.1094000 | $0.1100000 | $0.1070000 |
2023-10-18 | $0.1094000 | $0.1094000 | $0.1094000 | $0.1094000 |
2023-10-24 | $0.0998800 | $0.1076000 | $0.1087000 | $0.0998800 |
2023-10-25 | $0.1076000 | $0.1076000 | $0.1076000 | $0.1076000 |
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.
Sorry, detailed technology about Keep Network is not currently available
Sorry, detailed features about Keep Network is not currently available