We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Rank 4373
ethereum
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Kraken | 90.12202933 | 0.91 | /cdn/crypto/logos/capi/exchanges/KRAKEN.png | 1783227600 | USD | US$ 82.00 | KP3R/USD | /crypto/Keep3rV1-KP3R | 1 | /crypto/Keep3rV1-KP3R | 86.7553176191 | 7 hours ago |
| Kraken | 13.75866848 | 0.7605 | /cdn/crypto/logos/capi/exchanges/KRAKEN.png | 1783227600 | EUR | € 10.00 | KP3R/EUR | /crypto/Keep3rV1-KP3R | 2 | /crypto/Keep3rV1-KP3R | 13.2446823809 | 7 hours ago |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.83 | 0.076 | 9.15662650602 | 0.742 | 0.923 | 301.92636571 | CX |
| 4 | 0.795 | 0.111 | 13.9622641509 | 0.742 | 1.1 | 391.53746333 | CX |
| 12 | 1.17 | -0.264 | -22.5641025641 | 0.742 | 1.47 | 634.02666613 | CX |
| 26 | 2.83 | -1.924 | -67.9858657244 | 0.742 | 3.45 | 602.27511546 | CX |
| 52 | 4.47 | -3.564 | -79.7315436242 | 0.742 | 7.7 | 544.71638936 | CX |
| 156 | 59.5 | -58.594 | -98.4773109244 | 0.742 | 136.6 | 728.6647249 | CX |
| 260 | 91.9237 | -91.0177 | -99.0143999861 | 0.742 | 3500 | 617.29353325 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1783209000 | 0.911 | 0.104 | 12.89 | 0.807 | 0.915 | 0.807 | 634 |
| 1783122600 | 0.807 | 0.016 | 2.02 | 0.791 | 0.916 | 0.771 | 593 |
| 1783036200 | 0.791 | -0.039 | -4.70 | 0.83 | 0.883 | 0.755 | 168 |
| 1782949800 | 0.83 | 0.006 | 0.73 | 0.824 | 0.83 | 0.745 | 132 |
| 1782863400 | 0.824 | -0.006 | -0.72 | 0.83 | 0.898 | 0.744 | 140 |
| 1782777000 | 0.83 | 0.057 | 7.37 | 0.773 | 0.923 | 0.742 | 227 |
| 1782690600 | 0.773 | -0.057 | -6.87 | 0.83 | 0.92 | 0.773 | 216 |
| 1782604200 | 0.83 | 0.01 | 1.22 | 0.82 | 0.94 | 0.79 | 484 |
| 1782517800 | 0.82 | 0.029 | 3.67 | 0.791 | 0.829 | 0.79 | 459 |
| 1782431400 | 0.791 | -0.024 | -2.94 | 0.815 | 1.1 | 0.787 | 979 |
| 1782345000 | 0.815 | -0.03 | -3.55 | 0.845 | 0.885 | 0.745 | 436 |
| 1782258600 | 0.845 | 0.003 | 0.36 | 0.842 | 1.05 | 0.842 | 342 |
| 1782172200 | 0.842 | -0.003 | -0.36 | 0.889 | 0.952 | 0.842 | 540 |
| 1782085800 | 0.845 | -0.02 | -2.31 | 0.865 | 0.914 | 0.843 | 138 |
| 1781999400 | 0.865 | -0.106 | -10.92 | 0.971 | 0.971 | 0.863 | 69 |
| 1781913000 | 0.971 | 0.029 | 3.08 | 0.942 | 1.01 | 0.836 | 649 |
| 1781826600 | 0.942 | -0.078 | -7.65 | 1.02 | 1.02 | 0.82 | 152 |
| 1781740200 | 1.02 | 0.07 | 7.14 | 0.952 | 1.02 | 0.952 | 3 |
| 1781653800 | 0.952 | 0.062 | 6.97 | 0.89 | 1.04 | 0.879 | 526 |
| 1781567400 | 0.89 | 0.077 | 9.47 | 0.813 | 0.892 | 0.813 | 127 |
| 1781481000 | 0.813 | 0.001 | 0.12 | 0.812 | 0.863 | 0.812 | 298 |
| 1781394600 | 0.812 | -0.129 | -13.71 | 0.941 | 0.955 | 0.811 | 491 |
| 1781308200 | 0.941 | 0.082 | 9.55 | 0.859 | 0.982 | 0.816 | 551 |
| 1781221800 | 0.859 | 0.014 | 1.66 | 0.845 | 0.886 | 0.816 | 407 |
| 1781135400 | 0.845 | -0.055 | -6.11 | 0.9 | 0.9 | 0.845 | 836 |
| 1781049000 | 0.9 | -0.071 | -7.31 | 0.971 | 0.981 | 0.812 | 251 |
| 1780962600 | 0.971 | 0.133 | 15.87 | 0.838 | 0.971 | 0.809 | 96 |
| 1780876200 | 0.838 | 0.043 | 5.41 | 0.795 | 0.86 | 0.795 | 1006 |
| 1780789800 | 0.795 | -0.033 | -3.99 | 0.828 | 0.829 | 0.792 | 1281 |
| 1780703400 | 0.828 | -0.164 | -16.53 | 0.992 | 0.992 | 0.813 | 1898 |
| 1780617000 | 0.992 | -0.038 | -3.69 | 1.03 | 1.03 | 0.853 | 464 |
| 1780530600 | 1.03 | 0.02 | 1.98 | 1.01 | 1.07 | 0.919 | 344 |
| 1780444200 | 1.01 | -0.06 | -5.61 | 1.07 | 1.08 | 0.999 | 1082 |
| 1780357800 | 1.07 | 0.11 | 11.57 | 0.959 | 1.07 | 0.947 | 135 |
| 1780271400 | 0.959 | -0.039 | -3.91 | 0.998 | 1.07 | 0.942 | 219 |
| 1780185000 | 0.998 | -0.032 | -3.11 | 1.03 | 1.07 | 0.992 | 354 |
| 1780098600 | 1.03 | -0.03 | -2.83 | 1.07 | 1.07 | 0.991 | 51 |
| 1780012200 | 1.06 | 0 | 0.00 | 1.06 | 1.07 | 1.04 | 137 |
| 1779925800 | 1.06 | -0.06 | -5.36 | 1.12 | 1.13 | 1.06 | 23 |
| 1779839400 | 1.12 | -0.01 | -0.88 | 1.13 | 1.13 | 1.06 | 123 |
| 1779753000 | 1.13 | -0.01 | -0.88 | 1.14 | 1.19 | 1.07 | 327 |
| 1779666600 | 1.14 | 0.07 | 6.54 | 1.07 | 1.17 | 0.995 | 296 |
| 1779580200 | 1.07 | -0.03 | -2.73 | 1.1 | 1.11 | 1 | 132 |
| 1779493800 | 1.1 | 0 | 0.00 | 1.1 | 1.13 | 1.05 | 394 |
| 1779407400 | 1.1 | 0 | 0.00 | 1.1 | 1.13 | 1.1 | 272 |
| 1779321000 | 1.1 | -0.03 | -2.65 | 1.13 | 1.13 | 1.1 | 51 |
| 1779234600 | 1.13 | 0 | 0.00 | 1.13 | 1.13 | 1.13 | 0 |
| 1779148200 | 1.13 | 0.03 | 2.73 | 1.13 | 1.16 | 1.1 | 888 |
| 1779061800 | 1.1 | 0 | 0.00 | 1.1 | 1.17 | 1.1 | 258 |
| 1778975400 | 1.1 | -0.07 | -5.98 | 1.17 | 1.19 | 1.09 | 228 |
| 1778889000 | 1.17 | -0.02 | -1.68 | 1.19 | 1.19 | 1.16 | 60 |
| 1778802600 | 1.19 | 0.01 | 0.85 | 1.18 | 1.33 | 1.16 | 405 |
| 1778716200 | 1.18 | 0.01 | 0.85 | 1.17 | 1.25 | 1.16 | 101 |
| 1778629800 | 1.17 | -0.04 | -3.31 | 1.21 | 1.25 | 1.16 | 503 |
| 1778543400 | 1.21 | -0.05 | -3.97 | 1.26 | 1.26 | 1.18 | 289 |
| 1778457000 | 1.26 | -0.02 | -1.56 | 1.32 | 1.32 | 1.2 | 89 |
| 1778370600 | 1.28 | 0.02 | 1.59 | 1.26 | 1.3 | 1.17 | 263 |
| 1778284200 | 1.26 | 0.06 | 5.00 | 1.25 | 1.3 | 1.18 | 1024 |
| 1778197800 | 1.2 | -0.06 | -4.76 | 1.26 | 1.36 | 1.2 | 1044 |
| 1778111400 | 1.26 | -0.05 | -3.82 | 1.31 | 1.37 | 1.21 | 361 |
| 1778025000 | 1.31 | -0.01 | -0.76 | 1.32 | 1.32 | 1.19 | 651 |
| 1777938600 | 1.32 | 0.1 | 8.20 | 1.22 | 1.39 | 1.18 | 875 |
| 1777852200 | 1.22 | -0.01 | -0.81 | 1.35 | 1.35 | 1.17 | 1594 |
| 1777765800 | 1.23 | 0.07 | 6.03 | 1.16 | 1.47 | 1.16 | 1521 |
| 1777679400 | 1.16 | -0.06 | -4.92 | 1.22 | 1.23 | 1.14 | 1163 |
| 1777593000 | 1.22 | 0.08 | 7.02 | 1.14 | 1.24 | 1.11 | 482 |
| 1777506600 | 1.14 | 0 | 0.00 | 1.14 | 1.35 | 1.1 | 1167 |
| 1777420200 | 1.14 | -0.04 | -3.39 | 1.18 | 1.31 | 1.14 | 375 |
| 1777333800 | 1.18 | -0.04 | -3.28 | 1.22 | 1.27 | 1.15 | 107 |
| 1777247400 | 1.22 | -0.06 | -4.69 | 1.28 | 1.28 | 1.18 | 783 |
| 1777161000 | 1.28 | 0.03 | 2.40 | 1.25 | 1.28 | 1.16 | 2351 |
| 1777074600 | 1.25 | 0.07 | 5.93 | 1.18 | 1.28 | 1.1 | 8950 |
| 1776988200 | 1.18 | -0.09 | -7.09 | 1.27 | 1.37 | 1.13 | 1619 |
| 1776901800 | 1.27 | 0.04 | 3.25 | 1.23 | 1.35 | 1.11 | 1085 |
| 1776815400 | 1.23 | -0.08 | -6.11 | 1.31 | 1.35 | 1.12 | 816 |
| 1776729000 | 1.31 | 0.02 | 1.55 | 1.29 | 1.38 | 1.16 | 235 |
| 1776642600 | 1.29 | 0.12 | 10.26 | 1.17 | 1.33 | 1.1 | 372 |
| 1776556200 | 1.17 | -0.12 | -9.30 | 1.29 | 1.3 | 1.17 | 725 |
| 1776469800 | 1.29 | 0.13 | 11.21 | 1.16 | 1.4 | 1.15 | 1137 |
| 1776383400 | 1.16 | -0.02 | -1.69 | 1.18 | 1.3 | 1.13 | 665 |
| 1776297000 | 1.18 | 0.04 | 3.51 | 1.14 | 1.18 | 1.14 | 39 |
| 1776210600 | 1.14 | 0.01 | 0.88 | 1.13 | 1.3 | 1.1 | 1156 |
| 1776124200 | 1.13 | 0.1 | 9.71 | 1.03 | 1.13 | 1.02 | 633 |
| 1776037800 | 1.03 | -0.14 | -11.97 | 1.17 | 1.17 | 1.03 | 668 |
| 1775951400 | 1.17 | 0.03 | 2.63 | 1.14 | 1.17 | 1.05 | 368 |
| 1775865000 | 1.14 | 0.06 | 5.56 | 1.08 | 1.18 | 1.08 | 480 |
| 1775778600 | 1.08 | -0.02 | -1.82 | 1.1 | 1.18 | 1.02 | 359 |
| 1775692200 | 1.1 | 0 | 0.00 | 1.1 | 1.15 | 1.08 | 418 |
| 1775605800 | 1.1 | -0.07 | -5.98 | 1.17 | 1.17 | 1.01 | 330 |
| 1775519400 | 1.17 | -0.02 | -1.68 | 1.19 | 1.19 | 0.99 | 310 |
| 1775433000 | 1.19 | 0.14 | 13.33 | 1.05 | 1.2 | 0.963 | 408 |
| 1775346600 | 1.05 | 0.04 | 3.96 | 1.01 | 1.09 | 1.01 | 300 |
|
KP3R/ETH - ETH
-
|
KP3R/USD $ 0.906000
-0.55%
|
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Register with Email
Already have an account? Sign in
Don't have an account? Sign up
By registering, I confirm I have read, understand, and agree to ADVFN's Terms and Conditions and that I am a private investor.
Hot Features
Premium
Top Cryptos By Market Cap
Top DeFi Tokens
Newest Listed Cryptos
Average Volume Breakouts
Crypto Toplists
Crypto Trader Alerts
Cryptocurrency Converter
Platforms
