KEEP Token Historical Data - KEEPUSD | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
KEEP Token (Cryptocurrency:KEEPUSD)
KEEP Token (Cryptocurrency:KEEPUSD) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
KEEP Token	KEEPUSD	Crypto	90,005,050	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00333	2.08%	0.16373	0.15986	0.16473

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.1604	0.16628	0.14856	0.1604	0.07707 - 0.31144

Exchange	Last Trade	Size	Trade Price	Currency
KRKN	02:57:35	212.13	0.16373	USD

Price x Volume	Volume	Base Symbol	Related Pairs
9,813.81	62,309.17	KEEP	KEEPEUR	KEEPGBP	KEEPBTC

KEEPUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.21338	0.21686	0.14858	65,945.89	-0.04965	-23.27%
1 Month	0.16572	0.31144	0.14858	223,142.81	-0.00199	-1.20%
3 Months	0.123	0.31144	0.10001	125,390.06	0.04073	33.11%
6 Months	0.10012	0.31144	0.09274	88,018.27	0.06361	63.53%
1 Year	0.17608	0.31144	0.07707	87,256.65	-0.01235	-7.01%
3 Years	0.59504	1.30	0.0557	4,956,927.46	-0.43131	-72.48%
5 Years	0.20003	1.30	0.0557	4,461,080.29	-0.0363	-18.15%

KEEPUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
19 Apr 2024	0.1604	0.00396	2.53%	0.15644	0.16055	0.1515	4,644.00
18 Apr 2024	0.15644	-0.00055	-0.35%	0.15699	0.16716	0.15054	69,051.00
17 Apr 2024	0.15699	-0.0018	-1.13%	0.15879	0.15956	0.15311	12,448.00
16 Apr 2024	0.15879	-0.01039	-6.14%	0.17096	0.17331	0.15489	133,875.00
15 Apr 2024	0.16918	0.01612	10.53%	0.15306	0.16942	0.15306	75,566.00
14 Apr 2024	0.15306	-0.03475	-18.50%	0.18781	0.18781	0.14858	94,457.00
13 Apr 2024	0.18781	-0.02557	-11.98%	0.21338	0.21686	0.18265	71,577.00
12 Apr 2024	0.21338	-0.01449	-6.36%	0.22787	0.23056	0.21288	66,049.00
11 Apr 2024	0.22787	-0.00145	-0.63%	0.22932	0.23671	0.21629	35,544.00
10 Apr 2024	0.22932	0.00455	2.02%	0.22477	0.24999	0.22477	123,100.00
09 Apr 2024	0.22477	0.00651	2.98%	0.2187	0.22477	0.21458	166,978.00
08 Apr 2024	0.21826	0.00555	2.61%	0.21271	0.22446	0.20816	169,746.00
07 Apr 2024	0.21271	0.00111	0.52%	0.21161	0.2163	0.20743	275,336.00
06 Apr 2024	0.2116	-0.00341	-1.59%	0.2155	0.21876	0.20451	617,462.00
05 Apr 2024	0.21501	0.01695	8.56%	0.19806	0.21886	0.19713	990,685.00
04 Apr 2024	0.19806	-0.01748	-8.11%	0.21554	0.21576	0.1974	408,128.00
03 Apr 2024	0.21554	-0.02001	-8.50%	0.23555	0.23555	0.21093	67,532.00
02 Apr 2024	0.23555	-0.01792	-7.07%	0.24586	0.26004	0.22942	114,109.00
01 Apr 2024	0.25347	0.00755	3.07%	0.24592	0.27881	0.23458	320,798.00
31 Mar 2024	0.24592	0.01676	7.31%	0.22916	0.26029	0.22916	164,890.00
30 Mar 2024	0.22916	-0.02007	-8.05%	0.25473	0.25473	0.226	92,102.00
29 Mar 2024	0.24923	-0.0159	-6.00%	0.26514	0.27557	0.24162	187,269.00
28 Mar 2024	0.26513	-0.00787	-2.88%	0.27979	0.31144	0.256	545,567.00
27 Mar 2024	0.273	0.08848	47.95%	0.18452	0.27993	0.18452	627,813.00
26 Mar 2024	0.18452	-0.00114	-0.61%	0.18428	0.1898	0.17807	136,799.00
25 Mar 2024	0.18566	-0.0018	-0.96%	0.1901	0.19023	0.17735	122,041.00
24 Mar 2024	0.18746	0.01617	9.44%	0.1713	0.19799	0.1696	308,799.00
23 Mar 2024	0.17129	0.00557	3.36%	0.16572	0.17937	0.15685	245,620.00
22 Mar 2024	0.16572	0.00625	3.92%	0.15947	0.2153	0.15913	85,821.00
21 Mar 2024	0.15947	0.00798	5.27%	0.15149	0.16155	0.13853	101,223.00
20 Mar 2024	0.15149	-0.00406	-2.61%	0.15557	0.2153	0.14424	491,528.00

Delayed Upgrade Clock

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