Identifier on Kraken: KEEPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-18 |
0.2354 USD |
1,006,156.9130 KEEP |
0.2421 USD |
0.2259 USD |
0.2472 USD |
0.2322 USD |
| 2022-05-17 |
0.2381 USD |
713,186.3155 KEEP |
0.2354 USD |
0.2322 USD |
0.2429 USD |
0.2415 USD |
| 2022-05-16 |
0.2337 USD |
2,365,239.6414 KEEP |
0.2362 USD |
0.2210 USD |
0.2430 USD |
0.2380 USD |
| 2022-05-15 |
0.2252 USD |
1,339,457.5963 KEEP |
0.2205 USD |
0.2164 USD |
0.2430 USD |
0.2338 USD |
| 2022-05-14 |
0.2152 USD |
1,088,296.2809 KEEP |
0.2213 USD |
0.2039 USD |
0.2294 USD |
0.2177 USD |
| 2022-05-13 |
0.2145 USD |
1,244,490.3384 KEEP |
0.1935 USD |
0.1909 USD |
0.2342 USD |
0.2179 USD |
| 2022-05-12 |
0.1953 USD |
2,115,965.9101 KEEP |
0.2270 USD |
0.1660 USD |
0.2391 USD |
0.1874 USD |
| 2022-05-11 |
0.2554 USD |
1,869,637.6168 KEEP |
0.2973 USD |
0.2227 USD |
0.3005 USD |
0.2306 USD |
| 2022-05-10 |
0.3017 USD |
1,231,385.1130 KEEP |
0.2930 USD |
0.2759 USD |
0.3228 USD |
0.2923 USD |
| 2022-05-09 |
0.3069 USD |
1,501,054.2749 KEEP |
0.3553 USD |
0.2894 USD |
0.3574 USD |
0.3037 USD |
| 2022-05-08 |
0.3595 USD |
349,571.3245 KEEP |
0.3736 USD |
0.3506 USD |
0.3737 USD |
0.3565 USD |
| 2022-05-07 |
0.3760 USD |
287,676.3440 KEEP |
0.3829 USD |
0.3665 USD |
0.3864 USD |
0.3692 USD |
| 2022-05-06 |
0.3838 USD |
488,510.0198 KEEP |
0.3928 USD |
0.3743 USD |
0.4054 USD |
0.3834 USD |
| 2022-05-05 |
0.4144 USD |
301,974.9180 KEEP |
0.4326 USD |
0.3864 USD |
0.4446 USD |
0.3970 USD |
| 2022-05-04 |
0.4170 USD |
724,176.8866 KEEP |
0.4034 USD |
0.4015 USD |
0.4339 USD |
0.4267 USD |
| 2022-05-03 |
0.4019 USD |
613,217.6903 KEEP |
0.4063 USD |
0.3941 USD |
0.4108 USD |
0.4011 USD |
| 2022-05-02 |
0.4095 USD |
296,244.5788 KEEP |
0.4175 USD |
0.4005 USD |
0.4214 USD |
0.4042 USD |
| 2022-05-01 |
0.4091 USD |
214,271.9860 KEEP |
0.4162 USD |
0.4000 USD |
0.4215 USD |
0.4128 USD |
| 2022-04-30 |
0.4427 USD |
286,135.7391 KEEP |
0.4536 USD |
0.4182 USD |
0.4646 USD |
0.4197 USD |
| 2022-04-29 |
0.4657 USD |
214,319.1969 KEEP |
0.4855 USD |
0.4523 USD |
0.4936 USD |
0.4540 USD |
| 2022-04-28 |
0.4930 USD |
1,067,750.0060 KEEP |
0.4630 USD |
0.4524 USD |
0.5149 USD |
0.4854 USD |
| 2022-04-27 |
0.4593 USD |
597,141.2974 KEEP |
0.4599 USD |
0.4542 USD |
0.4755 USD |
0.4610 USD |
| 2022-04-26 |
0.4849 USD |
323,046.5057 KEEP |
0.4990 USD |
0.4615 USD |
0.5015 USD |
0.4664 USD |
| 2022-04-25 |
0.4937 USD |
488,444.5711 KEEP |
0.5170 USD |
0.4743 USD |
0.5177 USD |
0.4998 USD |
| 2022-04-24 |
0.5243 USD |
126,929.6408 KEEP |
0.5206 USD |
0.5108 USD |
0.5400 USD |
0.5186 USD |
| 2022-04-23 |
0.5230 USD |
194,048.9633 KEEP |
0.5163 USD |
0.5100 USD |
0.5429 USD |
0.5219 USD |
| 2022-04-22 |
0.5208 USD |
128,719.5010 KEEP |
0.5206 USD |
0.5144 USD |
0.5296 USD |
0.5180 USD |
| 2022-04-21 |
0.5319 USD |
287,251.6327 KEEP |
0.5307 USD |
0.5222 USD |
0.5490 USD |
0.5289 USD |
| 2022-04-20 |
0.5371 USD |
194,062.8102 KEEP |
0.5416 USD |
0.5246 USD |
0.5458 USD |
0.5287 USD |
| 2022-04-19 |
0.5305 USD |
415,884.0608 KEEP |
0.5279 USD |
0.5168 USD |
0.5633 USD |
0.5379 USD |
| 2022-04-18 |
0.5190 USD |
727,323.6772 KEEP |
0.5349 USD |
0.5016 USD |
0.5393 USD |
0.5282 USD |
| 2022-04-17 |
0.5469 USD |
236,565.5812 KEEP |
0.5376 USD |
0.5371 USD |
0.5639 USD |
0.5500 USD |
| 2022-04-16 |
0.5571 USD |
342,040.0468 KEEP |
0.5403 USD |
0.5342 USD |
0.5782 USD |
0.5406 USD |
| 2022-04-15 |
0.5445 USD |
146,725.8429 KEEP |
0.5493 USD |
0.5403 USD |
0.5562 USD |
0.5422 USD |
| 2022-04-14 |
0.5564 USD |
209,475.2477 KEEP |
0.5561 USD |
0.5440 USD |
0.5809 USD |
0.5464 USD |
| 2022-04-13 |
0.5551 USD |
269,262.2316 KEEP |
0.5391 USD |
0.5382 USD |
0.5900 USD |
0.5626 USD |
| 2022-04-12 |
0.5517 USD |
669,181.8774 KEEP |
0.5310 USD |
0.5286 USD |
0.5785 USD |
0.5400 USD |
| 2022-04-11 |
0.5456 USD |
1,043,585.4165 KEEP |
0.5866 USD |
0.5261 USD |
0.5887 USD |
0.5302 USD |
| 2022-04-10 |
0.5987 USD |
88,085.1542 KEEP |
0.5922 USD |
0.5922 USD |
0.6063 USD |
0.5966 USD |
| 2022-04-09 |
0.5915 USD |
187,286.4716 KEEP |
0.5855 USD |
0.5850 USD |
0.6000 USD |
0.5930 USD |
| 2022-04-08 |
0.6072 USD |
590,617.2882 KEEP |
0.6053 USD |
0.5866 USD |
0.6336 USD |
0.5873 USD |
| 2022-04-07 |
0.6044 USD |
475,353.6677 KEEP |
0.6073 USD |
0.5984 USD |
0.6256 USD |
0.6076 USD |
| 2022-04-06 |
0.6161 USD |
514,221.1036 KEEP |
0.6594 USD |
0.5984 USD |
0.6594 USD |
0.6114 USD |
| 2022-04-05 |
0.6714 USD |
449,206.2080 KEEP |
0.6726 USD |
0.6564 USD |
0.6952 USD |
0.6620 USD |
| 2022-04-04 |
0.6912 USD |
322,211.9176 KEEP |
0.6961 USD |
0.6612 USD |
0.7167 USD |
0.6703 USD |
| 2022-04-03 |
0.7042 USD |
1,697,013.1448 KEEP |
0.6510 USD |
0.6479 USD |
0.7576 USD |
0.6973 USD |
| 2022-04-02 |
0.6594 USD |
351,636.8106 KEEP |
0.6402 USD |
0.6385 USD |
0.6750 USD |
0.6519 USD |
| 2022-04-01 |
0.6473 USD |
435,471.0139 KEEP |
0.6516 USD |
0.6201 USD |
0.6750 USD |
0.6431 USD |
| 2022-03-31 |
0.6600 USD |
430,059.8532 KEEP |
0.6536 USD |
0.6413 USD |
0.6750 USD |
0.6533 USD |
| 2022-03-30 |
0.6596 USD |
401,491.4632 KEEP |
0.6400 USD |
0.6386 USD |
0.6750 USD |
0.6512 USD |