Identifier on Kraken: KEEPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.1322 USD |
20,639.5307 KEEP |
0.1343 USD |
0.1292 USD |
0.1390 USD |
0.1329 USD |
| 2024-12-21 |
0.1354 USD |
7,597.3191 KEEP |
0.1415 USD |
0.1308 USD |
0.1415 USD |
0.1310 USD |
| 2024-12-20 |
0.1284 USD |
115,491.8875 KEEP |
0.1311 USD |
0.1150 USD |
0.1420 USD |
0.1339 USD |
| 2024-12-19 |
0.1380 USD |
30,360.4971 KEEP |
0.1383 USD |
0.1330 USD |
0.1500 USD |
0.1330 USD |
| 2024-12-18 |
0.1457 USD |
18,638.1859 KEEP |
0.1504 USD |
0.1386 USD |
0.1504 USD |
0.1420 USD |
| 2024-12-17 |
0.1537 USD |
38,786.5063 KEEP |
0.1588 USD |
0.1503 USD |
0.1593 USD |
0.1514 USD |
| 2024-12-16 |
0.1561 USD |
26,519.7998 KEEP |
0.1538 USD |
0.1527 USD |
0.1632 USD |
0.1550 USD |
| 2024-12-15 |
0.1544 USD |
18,717.5525 KEEP |
0.1496 USD |
0.1474 USD |
0.1592 USD |
0.1492 USD |
| 2024-12-14 |
0.1483 USD |
22,942.0119 KEEP |
0.1514 USD |
0.1470 USD |
0.1587 USD |
0.1470 USD |
| 2024-12-13 |
0.1607 USD |
62,424.6553 KEEP |
0.1581 USD |
0.1518 USD |
0.1708 USD |
0.1576 USD |
| 2024-12-12 |
0.1556 USD |
29,818.4351 KEEP |
0.1574 USD |
0.1490 USD |
0.1599 USD |
0.1569 USD |
| 2024-12-11 |
0.1522 USD |
42,161.4585 KEEP |
0.1432 USD |
0.1390 USD |
0.1590 USD |
0.1580 USD |
| 2024-12-10 |
0.1413 USD |
113,252.5094 KEEP |
0.1520 USD |
0.1300 USD |
0.1602 USD |
0.1499 USD |
| 2024-12-09 |
0.1725 USD |
61,116.1820 KEEP |
0.1840 USD |
0.1620 USD |
0.1840 USD |
0.1794 USD |
| 2024-12-08 |
0.1876 USD |
12,840.8096 KEEP |
0.1993 USD |
0.1823 USD |
0.1993 USD |
0.1850 USD |
| 2024-12-07 |
0.1952 USD |
87,816.0744 KEEP |
0.1815 USD |
0.1763 USD |
0.2100 USD |
0.1900 USD |
| 2024-12-06 |
0.1797 USD |
36,975.6568 KEEP |
0.1850 USD |
0.1700 USD |
0.1877 USD |
0.1780 USD |
| 2024-12-05 |
0.1826 USD |
34,898.6305 KEEP |
0.1917 USD |
0.1754 USD |
0.1927 USD |
0.1829 USD |
| 2024-12-04 |
0.1783 USD |
122,658.5252 KEEP |
0.1746 USD |
0.1620 USD |
0.1892 USD |
0.1807 USD |
| 2024-12-03 |
0.1639 USD |
220,046.2817 KEEP |
0.1581 USD |
0.1440 USD |
0.1747 USD |
0.1637 USD |
| 2024-12-02 |
0.1594 USD |
10,950.4035 KEEP |
0.1650 USD |
0.1516 USD |
0.1677 USD |
0.1516 USD |
| 2024-12-01 |
0.1668 USD |
136,493.6605 KEEP |
0.1622 USD |
0.1588 USD |
0.1760 USD |
0.1650 USD |
| 2024-11-30 |
0.1576 USD |
80,650.3290 KEEP |
0.1582 USD |
0.1384 USD |
0.1639 USD |
0.1630 USD |
| 2024-11-29 |
0.1513 USD |
14,762.3900 KEEP |
0.1582 USD |
0.1465 USD |
0.1582 USD |
0.1501 USD |
| 2024-11-28 |
0.1529 USD |
27,889.9899 KEEP |
0.1490 USD |
0.1465 USD |
0.1626 USD |
0.1525 USD |
| 2024-11-27 |
0.1576 USD |
54,864.1297 KEEP |
0.1546 USD |
0.1530 USD |
0.1630 USD |
0.1556 USD |
| 2024-11-26 |
0.1472 USD |
33,428.2380 KEEP |
0.1470 USD |
0.1395 USD |
0.1547 USD |
0.1510 USD |
| 2024-11-25 |
0.1415 USD |
241,496.4336 KEEP |
0.1507 USD |
0.1256 USD |
0.1526 USD |
0.1470 USD |
| 2024-11-24 |
0.1483 USD |
153,321.8718 KEEP |
0.1323 USD |
0.1323 USD |
0.1590 USD |
0.1483 USD |
| 2024-11-23 |
0.1345 USD |
173,155.1009 KEEP |
0.1310 USD |
0.1183 USD |
0.1526 USD |
0.1332 USD |
| 2024-11-22 |
0.1253 USD |
34,840.5951 KEEP |
0.1308 USD |
0.1165 USD |
0.1335 USD |
0.1241 USD |
| 2024-11-21 |
0.1273 USD |
14,404.8575 KEEP |
0.1360 USD |
0.1237 USD |
0.1360 USD |
0.1237 USD |
| 2024-11-20 |
0.1346 USD |
45,998.0143 KEEP |
0.1339 USD |
0.1280 USD |
0.1411 USD |
0.1408 USD |
| 2024-11-19 |
0.1457 USD |
136,845.6302 KEEP |
0.1313 USD |
0.1281 USD |
0.1630 USD |
0.1485 USD |
| 2024-11-18 |
0.1267 USD |
10,210.5572 KEEP |
0.1263 USD |
0.1172 USD |
0.1316 USD |
0.1283 USD |
| 2024-11-17 |
0.1256 USD |
32,650.9882 KEEP |
0.1260 USD |
0.1159 USD |
0.1340 USD |
0.1202 USD |
| 2024-11-16 |
0.1224 USD |
120,466.2440 KEEP |
0.1137 USD |
0.1120 USD |
0.1400 USD |
0.1171 USD |
| 2024-11-15 |
0.1225 USD |
64,525.3104 KEEP |
0.1020 USD |
0.1020 USD |
0.1356 USD |
0.1147 USD |
| 2024-11-14 |
0.1160 USD |
30,967.2138 KEEP |
0.1139 USD |
0.1128 USD |
0.1200 USD |
0.1128 USD |
| 2024-11-13 |
0.1170 USD |
15,579.7337 KEEP |
0.1200 USD |
0.1128 USD |
0.1254 USD |
0.1202 USD |
| 2024-11-12 |
0.1234 USD |
55,048.7227 KEEP |
0.1169 USD |
0.1144 USD |
0.1340 USD |
0.1185 USD |
| 2024-11-11 |
0.1132 USD |
44,703.4519 KEEP |
0.1114 USD |
0.1066 USD |
0.1205 USD |
0.1205 USD |
| 2024-11-10 |
0.1108 USD |
36,386.7420 KEEP |
0.1065 USD |
0.1047 USD |
0.1217 USD |
0.1138 USD |
| 2024-11-09 |
0.1053 USD |
25,644.3421 KEEP |
0.1036 USD |
0.0996 USD |
0.1085 USD |
0.1066 USD |
| 2024-11-08 |
0.1016 USD |
13,011.1576 KEEP |
0.1012 USD |
0.1009 USD |
0.1052 USD |
0.1009 USD |
| 2024-11-07 |
0.1009 USD |
16,541.0864 KEEP |
0.1024 USD |
0.0985 USD |
0.1039 USD |
0.0996 USD |
| 2024-11-06 |
0.0980 USD |
52,495.7076 KEEP |
0.0970 USD |
0.0921 USD |
0.1034 USD |
0.1024 USD |
| 2024-11-05 |
0.0934 USD |
19,518.4965 KEEP |
0.0959 USD |
0.0900 USD |
0.0970 USD |
0.0969 USD |
| 2024-11-04 |
0.0926 USD |
11,189.3781 KEEP |
0.0964 USD |
0.0900 USD |
0.0964 USD |
0.0900 USD |
| 2024-11-03 |
0.0954 USD |
8,156.8004 KEEP |
0.0923 USD |
0.0922 USD |
0.0973 USD |
0.0923 USD |