Identifier on Kraken: KEEPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-11-02 |
0.0985 USD |
49,369.3140 KEEP |
0.1005 USD |
0.0922 USD |
0.1039 USD |
0.0964 USD |
| 2024-11-01 |
0.1014 USD |
22,776.7698 KEEP |
0.1020 USD |
0.1003 USD |
0.1105 USD |
0.1003 USD |
| 2024-10-31 |
0.1070 USD |
2,294.2609 KEEP |
0.1027 USD |
0.1010 USD |
0.1109 USD |
0.1020 USD |
| 2024-10-30 |
0.1044 USD |
9,930.1484 KEEP |
0.1126 USD |
0.1000 USD |
0.1126 USD |
0.1000 USD |
| 2024-10-29 |
0.1071 USD |
16,053.3154 KEEP |
0.1076 USD |
0.1020 USD |
0.1125 USD |
0.1088 USD |
| 2024-10-28 |
0.1091 USD |
30,141.1953 KEEP |
0.1061 USD |
0.1061 USD |
0.1140 USD |
0.1076 USD |
| 2024-10-27 |
0.1076 USD |
1,195.9859 KEEP |
0.1061 USD |
0.1061 USD |
0.1111 USD |
0.1110 USD |
| 2024-10-26 |
0.1084 USD |
2,147.5680 KEEP |
0.1067 USD |
0.1061 USD |
0.1129 USD |
0.1061 USD |
| 2024-10-25 |
0.1076 USD |
12,584.3681 KEEP |
0.1103 USD |
0.1061 USD |
0.1119 USD |
0.1064 USD |
| 2024-10-24 |
0.1104 USD |
9,576.7715 KEEP |
0.1097 USD |
0.1086 USD |
0.1114 USD |
0.1103 USD |
| 2024-10-23 |
0.1122 USD |
10,949.6095 KEEP |
0.1140 USD |
0.1091 USD |
0.1153 USD |
0.1103 USD |
| 2024-10-22 |
0.1176 USD |
12,729.9335 KEEP |
0.1188 USD |
0.1142 USD |
0.1212 USD |
0.1142 USD |
| 2024-10-21 |
0.1202 USD |
83,778.0353 KEEP |
0.1189 USD |
0.1121 USD |
0.1254 USD |
0.1187 USD |
| 2024-10-20 |
0.1156 USD |
17,725.3273 KEEP |
0.1067 USD |
0.1067 USD |
0.1200 USD |
0.1180 USD |
| 2024-10-19 |
0.1133 USD |
20,506.0670 KEEP |
0.1125 USD |
0.1067 USD |
0.1202 USD |
0.1067 USD |
| 2024-10-18 |
0.1162 USD |
14,321.4097 KEEP |
0.1108 USD |
0.1108 USD |
0.1185 USD |
0.1125 USD |
| 2024-10-17 |
0.1121 USD |
851.5019 KEEP |
0.1170 USD |
0.1106 USD |
0.1170 USD |
0.1151 USD |
| 2024-10-16 |
0.1136 USD |
8,022.3644 KEEP |
0.1124 USD |
0.1117 USD |
0.1170 USD |
0.1117 USD |
| 2024-10-15 |
0.1130 USD |
16,407.6833 KEEP |
0.1147 USD |
0.1068 USD |
0.1168 USD |
0.1100 USD |