KEEPGBP

KEEP Token Historical Data - KEEPGBP

Buy
Sell
Name Symbol Market Market Cap ($) Algorithm
KEEP Token KEEPGBP Crypto 127,809,040 Not Mineable
  Price Change Price Change % Current Price Bid Price Offer
0.000905 0.35% 0.261833 0.25299 0.459264
Open Price High Price Low Price Prev. Close 52 Week Range
0.262198 0.262771 0.260391 0.260928 0.188787 - 0.797929
Exchange Last Trade Size Trade Price Currency
BINA 19:39:13 673.00 0.495422 GBP
Price x Volume Volume Base Symbol Related Pairs
0.00000000 0.00000000 KEEP KEEPEUR KEEPUSD KEEPBTC

KEEPGBP Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.2634450.2667770.249957440,880.59-0.001612-0.61%
1 Month0.2008080.2673930.200384440,880.590.06102430.39%
3 Months0.2154070.2673930.188787440,880.590.04642521.55%
6 Months0.2762830.302460.188787440,880.59-0.01445-5.23%
1 Year0.3087450.7979290.188787771,865.44-0.046912-15.19%
3 Years0.3330350.8672060.1547052,364,411.40-0.071203-21.38%
5 Years0.3330350.8672060.1547052,364,411.40-0.071203-21.38%

KEEPGBP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
03 Feb 2023 0.261847 0.00143 0.55% 0.260579 0.267406 0.26006 0.00
02 Feb 2023 0.260416 0.005271 2.07% 0.263445 0.266777 0.260416 440,880.00
01 Feb 2023 0.255145 0.003671 1.46% 0.251814 0.256453 0.250712 0.00
31 Jan 2023 0.251474 -0.023031 -8.39% 0.263445 0.266777 0.249957 440,880.00
30 Jan 2023 0.274505 0.008278 3.11% 0.266488 0.276787 0.266227 0.00
29 Jan 2023 0.266227 -0.00033 -0.12% 0.266882 0.267732 0.265055 0.00
28 Jan 2023 0.266557 0.001142 0.43% 0.266248 0.271011 0.261255 0.00
27 Jan 2023 0.265415 -0.001494 -0.56% 0.266682 0.268534 0.26482 0.00
26 Jan 2023 0.266909 0.004371 1.66% 0.262843 0.274126 0.259513 0.00
25 Jan 2023 0.262538 -0.002686 -1.01% 0.265095 0.268057 0.261661 0.00
24 Jan 2023 0.265223 0.00298 1.14% 0.263445 0.267393 0.261738 440,880.00
23 Jan 2023 0.262243 -0.001201 -0.46% 0.263445 0.266376 0.258942 0.00
22 Jan 2023 0.263444 0.002087 0.80% 0.262233 0.26906 0.260038 0.00
21 Jan 2023 0.261357 0.018032 7.41% 0.243557 0.261672 0.242012 0.00
20 Jan 2023 0.243325 0.003245 1.35% 0.240361 0.244686 0.240183 0.00
19 Jan 2023 0.24008 -0.006966 -2.82% 0.247009 0.249322 0.23677 0.00
18 Jan 2023 0.247046 -0.001621 -0.65% 0.247856 0.251156 0.246297 0.00
17 Jan 2023 0.248667 0.004297 1.76% 0.200808 0.251049 0.200384 440,880.00
16 Jan 2023 0.244371 -0.001857 -0.75% 0.245452 0.245846 0.241044 0.00
15 Jan 2023 0.246227 0.014666 6.33% 0.236612 0.248418 0.236612 0.00
14 Jan 2023 0.231561 0.010367 4.69% 0.220907 0.23387 0.219616 0.00
13 Jan 2023 0.221195 0.013053 6.27% 0.211004 0.223562 0.211004 0.00
12 Jan 2023 0.208141 0.002659 1.29% 0.205103 0.208141 0.204701 0.00
11 Jan 2023 0.205482 0.003518 1.74% 0.201913 0.205866 0.201835 0.00
10 Jan 2023 0.201964 0.00028 0.14% 0.200808 0.204296 0.200384 440,880.00
09 Jan 2023 0.201685 0.000967 0.48% 0.200808 0.202034 0.200384 0.00
08 Jan 2023 0.200718 -0.00000057 0.00% 0.200623 0.20108 0.200256 0.00
07 Jan 2023 0.200719 -0.001219 -0.60% 0.201817 0.202712 0.199465 0.00
06 Jan 2023 0.201938 0.001748 0.87% 0.20027 0.202876 0.199458 0.00
05 Jan 2023 0.20019 0.000743 0.37% 0.199216 0.201481 0.198978 0.00
04 Jan 2023 0.199447 0.001237 0.62% 0.197831 0.200387 0.197397 0.00
Your Recent History
COIN
KEEPGBP
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:20230203 13:52:21