Crypto exchange Kraken

Market Keep Network (KEEP) / EUR

Identifier on Kraken: KEEPEUR
Date Price Volume Open Low High Close
2022-05-28 0.1897 EUR 650,797.3933 KEEP 0.1844 EUR 0.1844 EUR 0.2034 EUR 0.1891 EUR
2022-05-27 0.1938 EUR 1,615,261.4261 KEEP 0.1914 EUR 0.1835 EUR 0.2076 EUR 0.1855 EUR
2022-05-26 0.2037 EUR 2,145,423.5600 KEEP 0.2158 EUR 0.1900 EUR 0.2326 EUR 0.2009 EUR
2022-05-25 0.2099 EUR 619,989.0051 KEEP 0.2072 EUR 0.2072 EUR 0.2150 EUR 0.2109 EUR
2022-05-24 0.2095 EUR 272,885.1117 KEEP 0.2108 EUR 0.1977 EUR 0.2166 EUR 0.2083 EUR
2022-05-23 0.2248 EUR 612,695.6969 KEEP 0.2300 EUR 0.2101 EUR 0.2432 EUR 0.2101 EUR
2022-05-22 0.2222 EUR 2,043,077.5009 KEEP 0.2183 EUR 0.2183 EUR 0.2393 EUR 0.2259 EUR
2022-05-21 0.2203 EUR 1,091,168.8427 KEEP 0.2242 EUR 0.2176 EUR 0.2288 EUR 0.2196 EUR
2022-05-20 0.2304 EUR 1,173,280.3272 KEEP 0.2312 EUR 0.2160 EUR 0.2430 EUR 0.2265 EUR
2022-05-19 0.2317 EUR 2,057,760.0749 KEEP 0.2215 EUR 0.2137 EUR 0.2836 EUR 0.2302 EUR
2022-05-18 0.2213 EUR 415,178.9678 KEEP 0.2290 EUR 0.2157 EUR 0.2324 EUR 0.2236 EUR
2022-05-17 0.2266 EUR 425,793.7720 KEEP 0.2278 EUR 0.2208 EUR 0.2337 EUR 0.2271 EUR
2022-05-16 0.2237 EUR 1,427,443.2623 KEEP 0.2296 EUR 0.2112 EUR 0.2368 EUR 0.2315 EUR
2022-05-15 0.2170 EUR 784,388.2074 KEEP 0.2152 EUR 0.2081 EUR 0.2284 EUR 0.2284 EUR
2022-05-14 0.2088 EUR 941,839.7665 KEEP 0.2146 EUR 0.1968 EUR 0.2216 EUR 0.2096 EUR
2022-05-13 0.2067 EUR 651,240.7585 KEEP 0.1883 EUR 0.1855 EUR 0.2275 EUR 0.2087 EUR
2022-05-12 0.1863 EUR 1,525,698.8849 KEEP 0.2161 EUR 0.1591 EUR 0.2226 EUR 0.1848 EUR
2022-05-11 0.2392 EUR 1,442,406.9237 KEEP 0.2843 EUR 0.2081 EUR 0.2843 EUR 0.2157 EUR
2022-05-10 0.2849 EUR 536,667.2927 KEEP 0.2779 EUR 0.2637 EUR 0.3043 EUR 0.2756 EUR
2022-05-09 0.2988 EUR 1,270,923.3256 KEEP 0.3377 EUR 0.2751 EUR 0.3377 EUR 0.2896 EUR
2022-05-08 0.3407 EUR 106,510.5233 KEEP 0.3552 EUR 0.3348 EUR 0.3552 EUR 0.3400 EUR
2022-05-07 0.3613 EUR 80,136.6391 KEEP 0.3622 EUR 0.3508 EUR 0.3672 EUR 0.3508 EUR
2022-05-06 0.3641 EUR 121,737.6836 KEEP 0.3746 EUR 0.3563 EUR 0.3762 EUR 0.3629 EUR
2022-05-05 0.3882 EUR 293,061.9811 KEEP 0.4081 EUR 0.3675 EUR 0.4140 EUR 0.3738 EUR
2022-05-04 0.3962 EUR 309,181.7970 KEEP 0.3838 EUR 0.3832 EUR 0.4270 EUR 0.4026 EUR
2022-05-03 0.3825 EUR 192,811.9013 KEEP 0.3882 EUR 0.3752 EUR 0.3887 EUR 0.3814 EUR
2022-05-02 0.3900 EUR 158,686.4517 KEEP 0.3991 EUR 0.3820 EUR 0.4009 EUR 0.3882 EUR
2022-05-01 0.3911 EUR 164,178.5176 KEEP 0.3957 EUR 0.3796 EUR 0.4028 EUR 0.3919 EUR
2022-04-30 0.4147 EUR 99,485.8983 KEEP 0.4305 EUR 0.3990 EUR 0.4414 EUR 0.3990 EUR
2022-04-29 0.4394 EUR 159,780.6273 KEEP 0.4595 EUR 0.4279 EUR 0.4706 EUR 0.4301 EUR
2022-04-28 0.4607 EUR 241,914.1343 KEEP 0.4389 EUR 0.4317 EUR 0.4896 EUR 0.4621 EUR
2022-04-27 0.4334 EUR 230,873.3978 KEEP 0.4355 EUR 0.4022 EUR 0.4460 EUR 0.4373 EUR
2022-04-26 0.4524 EUR 110,197.1144 KEEP 0.4665 EUR 0.4361 EUR 0.4673 EUR 0.4415 EUR
2022-04-25 0.4547 EUR 189,565.9025 KEEP 0.4824 EUR 0.4417 EUR 0.4824 EUR 0.4659 EUR
2022-04-24 0.4853 EUR 125,416.9005 KEEP 0.4816 EUR 0.4752 EUR 0.5041 EUR 0.4810 EUR
2022-04-23 0.4891 EUR 149,890.8668 KEEP 0.4796 EUR 0.4767 EUR 0.5050 EUR 0.4838 EUR
2022-04-22 0.4846 EUR 61,514.9509 KEEP 0.4805 EUR 0.4772 EUR 0.4910 EUR 0.4805 EUR
2022-04-21 0.4900 EUR 130,070.8241 KEEP 0.4900 EUR 0.4826 EUR 0.4997 EUR 0.4886 EUR
2022-04-20 0.4945 EUR 33,603.5881 KEEP 0.5077 EUR 0.4850 EUR 0.5077 EUR 0.4868 EUR
2022-04-19 0.4944 EUR 229,806.7355 KEEP 0.4904 EUR 0.4744 EUR 0.5127 EUR 0.5000 EUR
2022-04-18 0.4846 EUR 251,311.6676 KEEP 0.4921 EUR 0.4655 EUR 0.5059 EUR 0.4904 EUR
2022-04-17 0.5069 EUR 152,220.8680 KEEP 0.4977 EUR 0.4976 EUR 0.5190 EUR 0.5086 EUR
2022-04-16 0.5091 EUR 144,172.1454 KEEP 0.5000 EUR 0.4950 EUR 0.5320 EUR 0.4992 EUR
2022-04-15 0.5020 EUR 86,963.8578 KEEP 0.5056 EUR 0.4998 EUR 0.5086 EUR 0.5000 EUR
2022-04-14 0.5100 EUR 121,167.6261 KEEP 0.5108 EUR 0.5009 EUR 0.5173 EUR 0.5059 EUR
2022-04-13 0.5087 EUR 190,043.1689 KEEP 0.5008 EUR 0.4988 EUR 0.5259 EUR 0.5167 EUR
2022-04-12 0.5056 EUR 298,014.6782 KEEP 0.4887 EUR 0.4875 EUR 0.5349 EUR 0.4991 EUR
2022-04-11 0.5037 EUR 263,567.5412 KEEP 0.5387 EUR 0.4852 EUR 0.5387 EUR 0.4879 EUR
2022-04-10 0.5513 EUR 78,199.4186 KEEP 0.5500 EUR 0.5464 EUR 0.5547 EUR 0.5481 EUR
2022-04-09 0.5432 EUR 50,407.1762 KEEP 0.5384 EUR 0.5380 EUR 0.5512 EUR 0.5496 EUR