Identifier on Kraken: KEEPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-03-29 |
0.6516 USD |
368,302.7649 KEEP |
0.6519 USD |
0.6392 USD |
0.6690 USD |
0.6393 USD |
| 2022-03-28 |
0.6494 USD |
1,093,200.9785 KEEP |
0.6450 USD |
0.6318 USD |
0.6715 USD |
0.6591 USD |
| 2022-03-27 |
0.6326 USD |
475,226.0997 KEEP |
0.6279 USD |
0.6248 USD |
0.6510 USD |
0.6510 USD |
| 2022-03-26 |
0.6159 USD |
1,524,721.2923 KEEP |
0.6414 USD |
0.5907 USD |
0.6487 USD |
0.6239 USD |
| 2022-03-25 |
0.6484 USD |
194,742.9888 KEEP |
0.6554 USD |
0.6378 USD |
0.6581 USD |
0.6428 USD |
| 2022-03-24 |
0.6613 USD |
634,962.4714 KEEP |
0.6370 USD |
0.6351 USD |
0.6897 USD |
0.6566 USD |
| 2022-03-23 |
0.6329 USD |
255,925.7864 KEEP |
0.6253 USD |
0.6210 USD |
0.6457 USD |
0.6353 USD |
| 2022-03-22 |
0.6263 USD |
470,292.4292 KEEP |
0.6237 USD |
0.6170 USD |
0.6400 USD |
0.6278 USD |
| 2022-03-21 |
0.6263 USD |
405,962.3630 KEEP |
0.6327 USD |
0.6149 USD |
0.6370 USD |
0.6230 USD |
| 2022-03-20 |
0.6359 USD |
180,104.3872 KEEP |
0.6367 USD |
0.6310 USD |
0.6393 USD |
0.6319 USD |
| 2022-03-19 |
0.6335 USD |
290,972.0604 KEEP |
0.6297 USD |
0.6252 USD |
0.6397 USD |
0.6356 USD |
| 2022-03-18 |
0.6307 USD |
555,662.9679 KEEP |
0.6186 USD |
0.6133 USD |
0.6493 USD |
0.6300 USD |
| 2022-03-17 |
0.6321 USD |
378,759.8499 KEEP |
0.6097 USD |
0.6061 USD |
0.6500 USD |
0.6195 USD |
| 2022-03-16 |
0.6129 USD |
514,323.1130 KEEP |
0.6009 USD |
0.5984 USD |
0.6333 USD |
0.6084 USD |
| 2022-03-15 |
0.5988 USD |
671,539.5090 KEEP |
0.6135 USD |
0.5895 USD |
0.6241 USD |
0.6018 USD |
| 2022-03-14 |
0.6257 USD |
812,809.5985 KEEP |
0.5909 USD |
0.5867 USD |
0.6628 USD |
0.6248 USD |
| 2022-03-13 |
0.5993 USD |
519,451.1728 KEEP |
0.6090 USD |
0.5850 USD |
0.6164 USD |
0.5949 USD |
| 2022-03-12 |
0.6135 USD |
364,872.5122 KEEP |
0.6046 USD |
0.6013 USD |
0.6267 USD |
0.6107 USD |
| 2022-03-11 |
0.6149 USD |
471,922.7898 KEEP |
0.6225 USD |
0.6015 USD |
0.6426 USD |
0.6077 USD |
| 2022-03-10 |
0.6350 USD |
890,405.6457 KEEP |
0.6682 USD |
0.6131 USD |
0.6855 USD |
0.6302 USD |