Crypto exchange Kraken

Market Keep Network (KEEP) / EUR

Identifier on Kraken: KEEPEUR
Date Price Volume Open Low High Close
2021-05-02 0.5535 EUR 592,951.7493 KEEP 0.5452 EUR 0.5300 EUR 0.5800 EUR 0.5688 EUR
2021-05-01 0.5514 EUR 793,299.2343 KEEP 0.5468 EUR 0.5305 EUR 0.5800 EUR 0.5490 EUR
2021-04-30 0.5547 EUR 1,421,434.8492 KEEP 0.5642 EUR 0.5200 EUR 0.5891 EUR 0.5508 EUR
2021-04-29 0.5903 EUR 2,723,409.3043 KEEP 0.5680 EUR 0.5298 EUR 0.6580 EUR 0.5614 EUR
2021-04-28 0.4862 EUR 1,391,140.6583 KEEP 0.4419 EUR 0.4311 EUR 0.5600 EUR 0.5600 EUR
2021-04-27 0.4262 EUR 1,051,867.3426 KEEP 0.3899 EUR 0.3812 EUR 0.4700 EUR 0.4419 EUR
2021-04-26 0.3888 EUR 1,112,639.8873 KEEP 0.3680 EUR 0.3623 EUR 0.4093 EUR 0.3899 EUR
2021-04-25 0.3649 EUR 518,614.6965 KEEP 0.3743 EUR 0.3357 EUR 0.3894 EUR 0.3632 EUR
2021-04-24 0.3853 EUR 275,617.0201 KEEP 0.4172 EUR 0.3665 EUR 0.4172 EUR 0.3778 EUR
2021-04-23 0.3901 EUR 701,527.8410 KEEP 0.4264 EUR 0.3663 EUR 0.4348 EUR 0.4149 EUR
2021-04-22 0.4558 EUR 918,239.6064 KEEP 0.4612 EUR 0.4162 EUR 0.4899 EUR 0.4325 EUR
2021-04-21 0.4707 EUR 940,560.6072 KEEP 0.4548 EUR 0.4500 EUR 0.4983 EUR 0.4612 EUR
2021-04-20 0.4566 EUR 1,315,753.6014 KEEP 0.4800 EUR 0.4300 EUR 0.4983 EUR 0.4656 EUR
2021-04-19 0.4980 EUR 715,701.3461 KEEP 0.5000 EUR 0.4629 EUR 0.5400 EUR 0.4682 EUR
2021-04-18 0.5113 EUR 968,785.5544 KEEP 0.5867 EUR 0.4650 EUR 0.5869 EUR 0.5100 EUR
2021-04-17 0.5908 EUR 1,289,310.6898 KEEP 0.6076 EUR 0.5679 EUR 0.6348 EUR 0.5800 EUR
2021-04-16 0.6014 EUR 801,067.9714 KEEP 0.6373 EUR 0.5738 EUR 0.6373 EUR 0.6088 EUR
2021-04-15 0.6291 EUR 437,436.8274 KEEP 0.6105 EUR 0.6080 EUR 0.6499 EUR 0.6320 EUR
2021-04-14 0.6082 EUR 531,960.2384 KEEP 0.6051 EUR 0.5833 EUR 0.6359 EUR 0.6115 EUR
2021-04-13 0.6065 EUR 313,859.8821 KEEP 0.5910 EUR 0.5861 EUR 0.6320 EUR 0.6033 EUR
2021-04-12 0.6174 EUR 310,994.6912 KEEP 0.6296 EUR 0.5935 EUR 0.6574 EUR 0.5959 EUR
2021-04-11 0.6274 EUR 347,949.4931 KEEP 0.6390 EUR 0.5978 EUR 0.6599 EUR 0.6335 EUR
2021-04-10 0.6589 EUR 260,951.9089 KEEP 0.6599 EUR 0.6299 EUR 0.7000 EUR 0.6507 EUR
2021-04-09 0.6434 EUR 1,094,962.4850 KEEP 0.5768 EUR 0.5675 EUR 0.7000 EUR 0.6691 EUR
2021-04-08 0.5684 EUR 231,229.3174 KEEP 0.5479 EUR 0.5430 EUR 0.5985 EUR 0.5742 EUR
2021-04-07 0.5599 EUR 376,216.2820 KEEP 0.6031 EUR 0.5327 EUR 0.6031 EUR 0.5519 EUR
2021-04-06 0.5876 EUR 468,254.3108 KEEP 0.5933 EUR 0.5602 EUR 0.6079 EUR 0.6025 EUR
2021-04-05 0.5785 EUR 539,407.8922 KEEP 0.5692 EUR 0.5503 EUR 0.6050 EUR 0.6000 EUR
2021-04-04 0.5627 EUR 305,031.3419 KEEP 0.5754 EUR 0.5500 EUR 0.5800 EUR 0.5592 EUR
2021-04-03 0.5866 EUR 299,040.9536 KEEP 0.6000 EUR 0.5610 EUR 0.6080 EUR 0.5752 EUR
2021-04-02 0.5821 EUR 375,715.6928 KEEP 0.5796 EUR 0.5500 EUR 0.6080 EUR 0.6000 EUR
2021-04-01 0.5900 EUR 423,224.0087 KEEP 0.6031 EUR 0.5664 EUR 0.6200 EUR 0.5796 EUR
2021-03-31 0.6027 EUR 483,068.4137 KEEP 0.6198 EUR 0.5700 EUR 0.6680 EUR 0.5967 EUR
2021-03-30 0.6273 EUR 341,488.6815 KEEP 0.6052 EUR 0.5850 EUR 0.6500 EUR 0.6269 EUR
2021-03-29 0.5975 EUR 1,102,093.2447 KEEP 0.5231 EUR 0.5231 EUR 0.6434 EUR 0.6070 EUR
2021-03-28 0.5171 EUR 619,011.6269 KEEP 0.4996 EUR 0.4860 EUR 0.5400 EUR 0.5273 EUR
2021-03-27 0.5068 EUR 375,663.1270 KEEP 0.4891 EUR 0.4810 EUR 0.5300 EUR 0.5039 EUR
2021-03-26 0.4642 EUR 425,384.1751 KEEP 0.4414 EUR 0.4330 EUR 0.5200 EUR 0.5031 EUR
2021-03-25 0.4536 EUR 453,792.9374 KEEP 0.4530 EUR 0.4277 EUR 0.4842 EUR 0.4481 EUR
2021-03-24 0.5124 EUR 532,457.9144 KEEP 0.5095 EUR 0.4700 EUR 0.5534 EUR 0.4850 EUR
2021-03-23 0.5224 EUR 497,549.1552 KEEP 0.5338 EUR 0.4900 EUR 0.5624 EUR 0.5095 EUR
2021-03-22 0.5780 EUR 517,146.8653 KEEP 0.5773 EUR 0.5201 EUR 0.6100 EUR 0.5330 EUR
2021-03-21 0.5580 EUR 325,917.7658 KEEP 0.5823 EUR 0.5320 EUR 0.5950 EUR 0.5780 EUR
2021-03-20 0.5997 EUR 478,765.7008 KEEP 0.5933 EUR 0.5526 EUR 0.6377 EUR 0.5813 EUR
2021-03-19 0.5834 EUR 1,058,712.7940 KEEP 0.4960 EUR 0.4891 EUR 0.6458 EUR 0.5885 EUR
2021-03-18 0.5056 EUR 615,695.7679 KEEP 0.5109 EUR 0.4925 EUR 0.5360 EUR 0.5080 EUR
2021-03-17 0.4993 EUR 704,438.5877 KEEP 0.5112 EUR 0.4817 EUR 0.5241 EUR 0.5097 EUR
2021-03-16 0.5001 EUR 789,551.0432 KEEP 0.5206 EUR 0.4771 EUR 0.5357 EUR 0.5110 EUR
2021-03-15 0.5323 EUR 1,217,286.1456 KEEP 0.5677 EUR 0.4230 EUR 0.6600 EUR 0.5364 EUR
2021-03-14 0.5454 EUR 1,571,385.8612 KEEP 0.4784 EUR 0.4686 EUR 0.5876 EUR 0.5689 EUR