KEEPEUR

KEEP Token Historical Data - KEEPEUR

Buy
Sell
Name Symbol Market Market Cap ($) Algorithm
KEEP Token KEEPEUR Crypto 122,641,707 Not Mineable
  Price Change Price Change % Current Price Bid Price Offer
-0.00027 -0.13% 0.20739 0.19857 0.20969
Open Price High Price Low Price Prev. Close 52 Week Range
0.20766 0.21072 0.205 0.20766 0.062934 - 0.957953
Exchange Last Trade Size Trade Price Currency
BITV 16:27:10 48.96 0.20739 EUR
Price x Volume Volume Base Symbol Related Pairs
2,864.85 13,893.25 KEEP KEEPUSD KEEPGBP KEEPBTC

KEEPEUR Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.199370.2400.17591,768,271.390.008024.02%
1 Month0.07240.279570.0713484,012,627.990.13499186.45%
3 Months0.083290.279570.0629341,980,652.360.1241149.00%
6 Months0.181990.279570.0629341,025,500.230.025413.96%
1 Year0.419050.9579530.062934757,710.81-0.21166-50.51%
3 Years0.3891521.030.0629341,650,371.74-0.181762-46.71%
5 Years0.3891521.030.0629341,650,371.74-0.181762-46.71%

KEEPEUR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
05 Feb 2023 0.20766 -0.00398 -1.88% 0.21418 0.2154 0.20186 482,081.00
04 Feb 2023 0.21164 -0.00084 -0.40% 0.20929 0.22015 0.2021 1,005,336.00
03 Feb 2023 0.21248 -0.00356 -1.65% 0.21739 0.220 0.20745 815,303.00
02 Feb 2023 0.21604 0.00444 2.10% 0.21737 0.2325 0.19521 158,980.00
01 Feb 2023 0.2116 0.02702 14.64% 0.18351 0.240 0.1759 6,193,098.00
31 Jan 2023 0.18458 -0.01813 -8.94% 0.20362 0.2041 0.17773 1,827,477.00
30 Jan 2023 0.20271 0.0036 1.81% 0.19937 0.21666 0.19259 1,895,620.00
29 Jan 2023 0.19911 -0.0169 -7.82% 0.21601 0.21841 0.19654 1,931,470.00
28 Jan 2023 0.21601 -0.01725 -7.40% 0.23481 0.2465 0.2054 3,476,478.00
27 Jan 2023 0.23326 0.01676 7.74% 0.21927 0.27499 0.21008 7,320,673.00
26 Jan 2023 0.2165 0.00463 2.19% 0.21701 0.25399 0.20112 12,854,906.00
25 Jan 2023 0.21187 0.03346 18.75% 0.18346 0.27957 0.15353 46,374,407.00
24 Jan 2023 0.17841 0.07612 74.42% 0.10318 0.18432 0.10045 16,494,647.00
23 Jan 2023 0.10229 -0.00191 -1.83% 0.1042 0.10591 0.0995 59,656.00
22 Jan 2023 0.1042 0.005999 6.11% 0.10006 0.11074 0.099808 319,810.00
21 Jan 2023 0.098201 0.00679 7.43% 0.091411 0.10198 0.091411 246,233.00
20 Jan 2023 0.091411 -0.000189 -0.21% 0.0916 0.096789 0.088001 107,435.00
19 Jan 2023 0.0916 -0.00934 -9.25% 0.097748 0.1002 0.087449 144,912.00
18 Jan 2023 0.10094 0.003192 3.27% 0.097748 0.1188 0.097172 774,317.00
17 Jan 2023 0.097748 0.0007 0.72% 0.096095 0.10423 0.094484 3,045,717.00
16 Jan 2023 0.097048 0.007387 8.24% 0.089661 0.12875 0.08667 2,352,197.00
15 Jan 2023 0.089661 0.005161 6.11% 0.082901 0.092 0.082901 219,484.00
14 Jan 2023 0.0845 0.006726 8.65% 0.079356 0.085 0.079345 246,212.00
13 Jan 2023 0.077774 -0.001119 -1.42% 0.077 0.081729 0.077 224,357.00
12 Jan 2023 0.078893 -0.002215 -2.73% 0.082099 0.093399 0.0736 960,614.00
11 Jan 2023 0.081108 0.004696 6.15% 0.07335 0.093399 0.07335 2,712,976.00
10 Jan 2023 0.076412 0.003062 4.17% 0.074299 0.076412 0.073604 30,482.00
09 Jan 2023 0.07335 0.00095 1.31% 0.0724 0.075 0.071348 78,690.00
08 Jan 2023 0.0724 -0.000515 -0.71% 0.073102 0.073435 0.0708 19,072.00
07 Jan 2023 0.072915 0.000915 1.27% 0.071501 0.074182 0.069098 148,643.00
06 Jan 2023 0.072 -0.00000100 0.00% 0.071501 0.076199 0.070101 112,200.00
Your Recent History
COIN
KEEPEUR
KEEP Token
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20230205 05:28:09