Crypto exchange Kraken

Market Keep Network (KEEP) / EUR

Identifier on Kraken: KEEPEUR
Date Price Volume Open Low High Close
2021-09-21 0.3120 EUR 1,663,531.9876 KEEP 0.3219 EUR 0.2829 EUR 0.3460 EUR 0.2895 EUR
2021-09-20 0.3438 EUR 1,188,077.4921 KEEP 0.3761 EUR 0.3134 EUR 0.3771 EUR 0.3318 EUR
2021-09-19 0.3933 EUR 434,928.1839 KEEP 0.4046 EUR 0.3776 EUR 0.4093 EUR 0.3809 EUR
2021-09-18 0.4121 EUR 710,523.3192 KEEP 0.3971 EUR 0.3928 EUR 0.4225 EUR 0.4064 EUR
2021-09-17 0.4299 EUR 2,588,535.0194 KEEP 0.4241 EUR 0.3937 EUR 0.4658 EUR 0.4000 EUR
2021-09-16 0.4101 EUR 1,362,231.2610 KEEP 0.4111 EUR 0.3917 EUR 0.4287 EUR 0.4147 EUR
2021-09-15 0.4149 EUR 3,743,661.0908 KEEP 0.3648 EUR 0.3626 EUR 0.4620 EUR 0.4078 EUR
2021-09-14 0.3561 EUR 812,106.0949 KEEP 0.3506 EUR 0.3444 EUR 0.3688 EUR 0.3646 EUR
2021-09-13 0.3420 EUR 871,576.3692 KEEP 0.3687 EUR 0.3252 EUR 0.3709 EUR 0.3498 EUR
2021-09-12 0.3662 EUR 743,868.7028 KEEP 0.3450 EUR 0.3338 EUR 0.3861 EUR 0.3711 EUR
2021-09-11 0.3530 EUR 943,414.9848 KEEP 0.3471 EUR 0.3387 EUR 0.3650 EUR 0.3435 EUR
2021-09-10 0.3616 EUR 2,229,437.2564 KEEP 0.3848 EUR 0.3379 EUR 0.3969 EUR 0.3469 EUR
2021-09-09 0.3986 EUR 1,923,258.4131 KEEP 0.3755 EUR 0.3742 EUR 0.4223 EUR 0.3851 EUR
2021-09-08 0.3840 EUR 3,259,752.3337 KEEP 0.4017 EUR 0.3489 EUR 0.4228 EUR 0.3856 EUR
2021-09-07 0.4138 EUR 7,371,322.7960 KEEP 0.5214 EUR 0.3437 EUR 0.5412 EUR 0.4041 EUR
2021-09-06 0.4597 EUR 7,436,783.0627 KEEP 0.4042 EUR 0.3720 EUR 0.5590 EUR 0.5220 EUR
2021-09-05 0.3984 EUR 966,582.1874 KEEP 0.3978 EUR 0.3882 EUR 0.4095 EUR 0.4040 EUR
2021-09-04 0.3960 EUR 1,630,086.0620 KEEP 0.3765 EUR 0.3709 EUR 0.4100 EUR 0.3991 EUR
2021-09-03 0.3772 EUR 1,250,984.9189 KEEP 0.3691 EUR 0.3618 EUR 0.3895 EUR 0.3777 EUR
2021-09-02 0.3750 EUR 2,274,430.5545 KEEP 0.3790 EUR 0.3591 EUR 0.3834 EUR 0.3731 EUR
2021-09-01 0.3719 EUR 1,748,853.8405 KEEP 0.3824 EUR 0.3558 EUR 0.3921 EUR 0.3801 EUR
2021-08-31 0.3643 EUR 3,242,844.3225 KEEP 0.3386 EUR 0.3330 EUR 0.3924 EUR 0.3816 EUR
2021-08-30 0.3465 EUR 1,916,106.9694 KEEP 0.3430 EUR 0.3309 EUR 0.3622 EUR 0.3358 EUR
2021-08-29 0.3493 EUR 400,021.2788 KEEP 0.3523 EUR 0.3405 EUR 0.3586 EUR 0.3453 EUR
2021-08-28 0.3575 EUR 655,648.2996 KEEP 0.3547 EUR 0.3485 EUR 0.3689 EUR 0.3520 EUR
2021-08-27 0.3430 EUR 2,094,652.0588 KEEP 0.3326 EUR 0.3221 EUR 0.3648 EUR 0.3628 EUR
2021-08-26 0.3396 EUR 1,983,102.7196 KEEP 0.3576 EUR 0.3161 EUR 0.3679 EUR 0.3360 EUR
2021-08-25 0.3533 EUR 2,198,124.6831 KEEP 0.3454 EUR 0.3372 EUR 0.3666 EUR 0.3572 EUR
2021-08-24 0.3573 EUR 3,301,418.7965 KEEP 0.3603 EUR 0.3311 EUR 0.3751 EUR 0.3582 EUR
2021-08-23 0.3639 EUR 1,691,381.1488 KEEP 0.3795 EUR 0.3500 EUR 0.3814 EUR 0.3596 EUR
2021-08-22 0.3687 EUR 2,969,987.1674 KEEP 0.3714 EUR 0.3310 EUR 0.4078 EUR 0.3847 EUR
2021-08-21 0.3524 EUR 2,368,239.3006 KEEP 0.3333 EUR 0.3237 EUR 0.3714 EUR 0.3648 EUR
2021-08-20 0.3259 EUR 756,464.9768 KEEP 0.3238 EUR 0.3185 EUR 0.3337 EUR 0.3322 EUR
2021-08-19 0.3120 EUR 1,004,116.4740 KEEP 0.3016 EUR 0.2944 EUR 0.3250 EUR 0.3222 EUR
2021-08-18 0.3054 EUR 2,146,481.3035 KEEP 0.3035 EUR 0.2821 EUR 0.3222 EUR 0.3070 EUR
2021-08-17 0.3255 EUR 1,712,928.6398 KEEP 0.3222 EUR 0.3000 EUR 0.3437 EUR 0.3031 EUR
2021-08-16 0.3364 EUR 2,364,646.2053 KEEP 0.3329 EUR 0.3195 EUR 0.3550 EUR 0.3235 EUR
2021-08-15 0.3257 EUR 1,089,411.5835 KEEP 0.3309 EUR 0.3139 EUR 0.3371 EUR 0.3371 EUR
2021-08-14 0.3327 EUR 2,122,884.7995 KEEP 0.3350 EUR 0.3126 EUR 0.3506 EUR 0.3338 EUR
2021-08-13 0.3301 EUR 3,399,072.5405 KEEP 0.2917 EUR 0.2893 EUR 0.3557 EUR 0.3327 EUR
2021-08-12 0.2887 EUR 2,459,902.2327 KEEP 0.2912 EUR 0.2735 EUR 0.3058 EUR 0.2859 EUR
2021-08-11 0.3049 EUR 2,156,691.5745 KEEP 0.2845 EUR 0.2845 EUR 0.3181 EUR 0.2914 EUR
2021-08-10 0.2995 EUR 3,489,206.1423 KEEP 0.2810 EUR 0.2778 EUR 0.3235 EUR 0.2846 EUR
2021-08-09 0.2598 EUR 1,329,413.7390 KEEP 0.2511 EUR 0.2427 EUR 0.2723 EUR 0.2681 EUR
2021-08-08 0.2596 EUR 995,412.8892 KEEP 0.2699 EUR 0.2455 EUR 0.2738 EUR 0.2529 EUR
2021-08-07 0.2712 EUR 2,261,026.3659 KEEP 0.2664 EUR 0.2563 EUR 0.2898 EUR 0.2720 EUR
2021-08-06 0.2686 EUR 1,024,102.4997 KEEP 0.2639 EUR 0.2573 EUR 0.2750 EUR 0.2667 EUR
2021-08-05 0.2561 EUR 1,870,233.6540 KEEP 0.2457 EUR 0.2386 EUR 0.2695 EUR 0.2610 EUR
2021-08-04 0.2437 EUR 1,163,837.8468 KEEP 0.2338 EUR 0.2296 EUR 0.2577 EUR 0.2470 EUR
2021-08-03 0.2435 EUR 1,652,347.6576 KEEP 0.2360 EUR 0.2325 EUR 0.2544 EUR 0.2366 EUR