Identifier on Kraken: KEEPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
0.1173 USD |
2,789.3767 KEEP |
0.1185 USD |
0.1091 USD |
0.1185 USD |
0.1092 USD |
| 2024-10-02 |
0.1120 USD |
7,603.8929 KEEP |
0.1116 USD |
0.1090 USD |
0.1181 USD |
0.1090 USD |
| 2024-10-01 |
0.1212 USD |
16,053.2252 KEEP |
0.1267 USD |
0.1130 USD |
0.1267 USD |
0.1130 USD |
| 2024-09-30 |
0.1278 USD |
9,554.2359 KEEP |
0.1223 USD |
0.1220 USD |
0.1310 USD |
0.1305 USD |
| 2024-09-29 |
0.1272 USD |
1,118.4798 KEEP |
0.1282 USD |
0.1220 USD |
0.1287 USD |
0.1287 USD |
| 2024-09-28 |
0.1248 USD |
7,869.7516 KEEP |
0.1268 USD |
0.1174 USD |
0.1298 USD |
0.1179 USD |
| 2024-09-27 |
0.1244 USD |
24,214.3367 KEEP |
0.1279 USD |
0.1182 USD |
0.1304 USD |
0.1221 USD |
| 2024-09-26 |
0.1253 USD |
30,918.3743 KEEP |
0.1265 USD |
0.1231 USD |
0.1300 USD |
0.1276 USD |
| 2024-09-25 |
0.1200 USD |
203,349.6378 KEEP |
0.1169 USD |
0.1090 USD |
0.1265 USD |
0.1227 USD |
| 2024-09-24 |
0.1148 USD |
6,659.2806 KEEP |
0.1190 USD |
0.1122 USD |
0.1200 USD |
0.1144 USD |
| 2024-09-23 |
0.1182 USD |
4,414.1636 KEEP |
0.1199 USD |
0.1157 USD |
0.1199 USD |
0.1157 USD |
| 2024-09-22 |
0.1188 USD |
11,732.4708 KEEP |
0.1205 USD |
0.1184 USD |
0.1226 USD |
0.1184 USD |
| 2024-09-21 |
0.1195 USD |
19,582.5692 KEEP |
0.1194 USD |
0.1156 USD |
0.1228 USD |
0.1196 USD |
| 2024-09-20 |
0.1140 USD |
69,883.7043 KEEP |
0.1069 USD |
0.1069 USD |
0.1194 USD |
0.1189 USD |
| 2024-09-19 |
0.1057 USD |
35,160.5169 KEEP |
0.1047 USD |
0.1029 USD |
0.1099 USD |
0.1084 USD |
| 2024-09-18 |
0.1075 USD |
330.4460 KEEP |
0.1028 USD |
0.1028 USD |
0.1080 USD |
0.1080 USD |
| 2024-09-17 |
0.1042 USD |
8,615.1924 KEEP |
0.1022 USD |
0.1022 USD |
0.1067 USD |
0.1067 USD |
| 2024-09-16 |
0.1052 USD |
128,373.0412 KEEP |
0.1001 USD |
0.0988 USD |
0.1100 USD |
0.1025 USD |
| 2024-09-15 |
0.1000 USD |
1,000.2663 KEEP |
0.1004 USD |
0.0997 USD |
0.1025 USD |
0.0997 USD |
| 2024-09-14 |
0.1014 USD |
1,121.2706 KEEP |
0.1025 USD |
0.0994 USD |
0.1025 USD |
0.1004 USD |
| 2024-09-13 |
0.1030 USD |
6,460.5497 KEEP |
0.1025 USD |
0.0986 USD |
0.1044 USD |
0.1015 USD |
| 2024-09-12 |
0.1003 USD |
17,840.3888 KEEP |
0.0984 USD |
0.0984 USD |
0.1035 USD |
0.1026 USD |
| 2024-09-11 |
0.1011 USD |
58,041.1147 KEEP |
0.1015 USD |
0.0973 USD |
0.1047 USD |
0.0992 USD |
| 2024-09-10 |
0.0989 USD |
33,168.0310 KEEP |
0.1008 USD |
0.0971 USD |
0.1039 USD |
0.1017 USD |
| 2024-09-09 |
0.0994 USD |
37,792.8316 KEEP |
0.0950 USD |
0.0950 USD |
0.1003 USD |
0.0979 USD |
| 2024-09-08 |
0.0959 USD |
14,761.5911 KEEP |
0.0901 USD |
0.0901 USD |
0.0989 USD |
0.0983 USD |
| 2024-09-07 |
0.0936 USD |
327.5939 KEEP |
0.0924 USD |
0.0908 USD |
0.0948 USD |
0.0948 USD |
| 2024-09-06 |
0.0918 USD |
24,021.0651 KEEP |
0.0956 USD |
0.0913 USD |
0.0964 USD |
0.0936 USD |
| 2024-09-05 |
0.0964 USD |
1,433.5817 KEEP |
0.0964 USD |
0.0960 USD |
0.0964 USD |
0.0964 USD |
| 2024-09-04 |
0.0985 USD |
12,066.1727 KEEP |
0.0980 USD |
0.0937 USD |
0.1000 USD |
0.1000 USD |
| 2024-09-03 |
0.1007 USD |
86,881.2156 KEEP |
0.1028 USD |
0.0985 USD |
0.1028 USD |
0.0985 USD |
| 2024-09-02 |
0.0998 USD |
21,853.9305 KEEP |
0.1009 USD |
0.0943 USD |
0.1031 USD |
0.1018 USD |
| 2024-09-01 |
0.1050 USD |
56,413.4995 KEEP |
0.1063 USD |
0.1000 USD |
0.1104 USD |
0.1000 USD |
| 2024-08-31 |
0.1053 USD |
51,672.2585 KEEP |
0.1034 USD |
0.1030 USD |
0.1101 USD |
0.1030 USD |
| 2024-08-30 |
0.0000 USD |
0.0000 KEEP |
0.1019 USD |
0.1019 USD |
0.1019 USD |
0.1019 USD |
| 2024-08-29 |
0.1018 USD |
83,360.3211 KEEP |
0.0992 USD |
0.0981 USD |
0.1050 USD |
0.1019 USD |
| 2024-08-28 |
0.1007 USD |
3,012.6247 KEEP |
0.1011 USD |
0.0977 USD |
0.1047 USD |
0.0977 USD |
| 2024-08-27 |
0.1080 USD |
61,308.2509 KEEP |
0.1100 USD |
0.1011 USD |
0.1101 USD |
0.1015 USD |
| 2024-08-26 |
0.1118 USD |
151,466.5418 KEEP |
0.1120 USD |
0.1107 USD |
0.1157 USD |
0.1107 USD |
| 2024-08-25 |
0.1155 USD |
49,285.2633 KEEP |
0.1186 USD |
0.1100 USD |
0.1211 USD |
0.1155 USD |
| 2024-08-24 |
0.1200 USD |
110,406.9519 KEEP |
0.1168 USD |
0.1157 USD |
0.1229 USD |
0.1218 USD |
| 2024-08-23 |
0.1156 USD |
121,145.6951 KEEP |
0.1158 USD |
0.1107 USD |
0.1188 USD |
0.1184 USD |
| 2024-08-22 |
0.1093 USD |
34,008.1162 KEEP |
0.1092 USD |
0.1043 USD |
0.1125 USD |
0.1067 USD |
| 2024-08-21 |
0.1097 USD |
44,798.1157 KEEP |
0.1094 USD |
0.1092 USD |
0.1134 USD |
0.1092 USD |
| 2024-08-20 |
0.1103 USD |
9,722.8074 KEEP |
0.1091 USD |
0.1081 USD |
0.1126 USD |
0.1093 USD |
| 2024-08-19 |
0.1042 USD |
9,540.2541 KEEP |
0.1057 USD |
0.1013 USD |
0.1087 USD |
0.1087 USD |
| 2024-08-18 |
0.1078 USD |
102,840.6223 KEEP |
0.1103 USD |
0.1023 USD |
0.1104 USD |
0.1023 USD |
| 2024-08-17 |
0.1077 USD |
15,679.0544 KEEP |
0.1090 USD |
0.1048 USD |
0.1146 USD |
0.1064 USD |
| 2024-08-16 |
0.1083 USD |
11,741.5519 KEEP |
0.1113 USD |
0.1028 USD |
0.1113 USD |
0.1111 USD |
| 2024-08-15 |
0.1151 USD |
89,288.8912 KEEP |
0.1071 USD |
0.1062 USD |
0.1230 USD |
0.1062 USD |