Crypto exchange Kraken

Market Keep Network (KEEP) / USD

Identifier on Kraken: KEEPUSD
Date Price Volume Open Low High Close
2023-08-11 0.1118 USD 21,768.7754 KEEP 0.1134 USD 0.1094 USD 0.1148 USD 0.1123 USD
2023-08-10 0.1127 USD 128,388.3780 KEEP 0.1145 USD 0.1068 USD 0.1162 USD 0.1134 USD
2023-08-09 0.1144 USD 2,918.4989 KEEP 0.1121 USD 0.1121 USD 0.1145 USD 0.1145 USD
2023-08-08 0.1125 USD 36,660.8206 KEEP 0.1134 USD 0.1108 USD 0.1148 USD 0.1136 USD
2023-08-07 0.1171 USD 42,512.0039 KEEP 0.1122 USD 0.1122 USD 0.1214 USD 0.1134 USD
2023-08-06 0.1156 USD 68,878.2796 KEEP 0.1124 USD 0.1101 USD 0.1182 USD 0.1148 USD
2023-08-05 0.1106 USD 2,407.9021 KEEP 0.1093 USD 0.1092 USD 0.1124 USD 0.1124 USD
2023-08-04 0.1104 USD 65,423.0890 KEEP 0.1154 USD 0.1086 USD 0.1154 USD 0.1114 USD
2023-08-03 0.1129 USD 21,192.3534 KEEP 0.1127 USD 0.1093 USD 0.1154 USD 0.1129 USD
2023-08-02 0.1138 USD 13,222.6473 KEEP 0.1162 USD 0.1126 USD 0.1165 USD 0.1127 USD
2023-08-01 0.1136 USD 18,648.0791 KEEP 0.1164 USD 0.1117 USD 0.1166 USD 0.1117 USD
2023-07-31 0.1184 USD 49,153.6073 KEEP 0.1150 USD 0.1150 USD 0.1232 USD 0.1150 USD
2023-07-30 0.1203 USD 109,063.8628 KEEP 0.1220 USD 0.1142 USD 0.1247 USD 0.1143 USD
2023-07-29 0.1205 USD 26,672.4765 KEEP 0.1172 USD 0.1172 USD 0.1221 USD 0.1220 USD
2023-07-28 0.1149 USD 11,031.2889 KEEP 0.1148 USD 0.1133 USD 0.1166 USD 0.1166 USD
2023-07-27 0.1202 USD 90,433.2379 KEEP 0.1189 USD 0.1125 USD 0.1250 USD 0.1148 USD
2023-07-26 0.1197 USD 237,557.3064 KEEP 0.1119 USD 0.1119 USD 0.1271 USD 0.1182 USD
2023-07-25 0.1114 USD 15,758.3986 KEEP 0.1122 USD 0.1100 USD 0.1136 USD 0.1107 USD
2023-07-24 0.1132 USD 47,435.3424 KEEP 0.1151 USD 0.1101 USD 0.1153 USD 0.1101 USD
2023-07-23 0.1163 USD 24,689.8154 KEEP 0.1162 USD 0.1146 USD 0.1182 USD 0.1160 USD
2023-07-22 0.1152 USD 33,515.5734 KEEP 0.1140 USD 0.1132 USD 0.1162 USD 0.1150 USD
2023-07-21 0.1119 USD 22,285.9546 KEEP 0.1131 USD 0.1112 USD 0.1140 USD 0.1140 USD
2023-07-20 0.1144 USD 15,274.9980 KEEP 0.1142 USD 0.1127 USD 0.1161 USD 0.1131 USD
2023-07-19 0.1156 USD 12,952.7899 KEEP 0.1139 USD 0.1136 USD 0.1174 USD 0.1142 USD
2023-07-18 0.1162 USD 77,704.1447 KEEP 0.1169 USD 0.1136 USD 0.1178 USD 0.1136 USD
2023-07-17 0.1159 USD 10,781.1383 KEEP 0.1157 USD 0.1134 USD 0.1180 USD 0.1172 USD
2023-07-16 0.1188 USD 37,675.7662 KEEP 0.1182 USD 0.1153 USD 0.1226 USD 0.1169 USD
2023-07-15 0.1201 USD 283,174.2677 KEEP 0.1137 USD 0.1137 USD 0.1282 USD 0.1194 USD
2023-07-14 0.1203 USD 171,148.8574 KEEP 0.1169 USD 0.1118 USD 0.1293 USD 0.1118 USD
2023-07-13 0.1132 USD 77,874.3757 KEEP 0.1136 USD 0.1084 USD 0.1180 USD 0.1168 USD
2023-07-12 0.1134 USD 77,401.0672 KEEP 0.1104 USD 0.1104 USD 0.1177 USD 0.1132 USD
2023-07-11 0.1083 USD 8,751.5453 KEEP 0.1072 USD 0.1072 USD 0.1100 USD 0.1080 USD
2023-07-10 0.1061 USD 51,066.4137 KEEP 0.1060 USD 0.1038 USD 0.1071 USD 0.1071 USD
2023-07-09 0.1076 USD 23,284.5434 KEEP 0.1093 USD 0.1060 USD 0.1093 USD 0.1060 USD
2023-07-08 0.1097 USD 20,767.1859 KEEP 0.1113 USD 0.1092 USD 0.1121 USD 0.1110 USD
2023-07-07 0.1098 USD 19,335.2785 KEEP 0.1103 USD 0.1092 USD 0.1120 USD 0.1111 USD
2023-07-06 0.1106 USD 863,393.6837 KEEP 0.1167 USD 0.1056 USD 0.1167 USD 0.1114 USD
2023-07-05 0.1143 USD 229,559.1161 KEEP 0.1095 USD 0.1086 USD 0.1202 USD 0.1166 USD
2023-07-04 0.1120 USD 278,445.0321 KEEP 0.1125 USD 0.1090 USD 0.1147 USD 0.1100 USD
2023-07-03 0.1127 USD 489,340.2805 KEEP 0.1117 USD 0.1077 USD 0.1180 USD 0.1127 USD
2023-07-02 0.1106 USD 107,266.0227 KEEP 0.1150 USD 0.1072 USD 0.1150 USD 0.1111 USD
2023-07-01 0.1112 USD 120,845.3083 KEEP 0.1079 USD 0.1079 USD 0.1160 USD 0.1152 USD
2023-06-30 0.1074 USD 42,051.1490 KEEP 0.1071 USD 0.1053 USD 0.1095 USD 0.1077 USD
2023-06-29 0.1062 USD 45,345.5938 KEEP 0.1048 USD 0.1031 USD 0.1087 USD 0.1053 USD
2023-06-28 0.1071 USD 66,053.8697 KEEP 0.1105 USD 0.1029 USD 0.1117 USD 0.1059 USD
2023-06-27 0.1107 USD 181,961.8237 KEEP 0.1142 USD 0.1076 USD 0.1144 USD 0.1105 USD
2023-06-26 0.1136 USD 519,991.2696 KEEP 0.1154 USD 0.1052 USD 0.1218 USD 0.1126 USD
2023-06-25 0.1204 USD 430,006.6080 KEEP 0.1210 USD 0.1134 USD 0.1233 USD 0.1144 USD
2023-06-24 0.1308 USD 873,351.9786 KEEP 0.1256 USD 0.1153 USD 0.1372 USD 0.1153 USD
2023-06-23 0.1214 USD 2,317,911.7624 KEEP 0.0979 USD 0.0978 USD 0.1378 USD 0.1289 USD