Crypto exchange Kraken

Market Keep Network (KEEP) / USD

Identifier on Kraken: KEEPUSD
Date Price Volume Open Low High Close
2021-10-30 0.6889 USD 1,965,881.4742 KEEP 0.6672 USD 0.6427 USD 0.7422 USD 0.6435 USD
2021-10-29 0.6682 USD 671,985.7291 KEEP 0.6451 USD 0.6413 USD 0.6969 USD 0.6683 USD
2021-10-28 0.6489 USD 1,627,381.3479 KEEP 0.6371 USD 0.6231 USD 0.6745 USD 0.6391 USD
2021-10-27 0.6618 USD 3,049,392.4983 KEEP 0.7355 USD 0.6162 USD 0.7450 USD 0.6413 USD
2021-10-26 0.7685 USD 2,090,950.3118 KEEP 0.8043 USD 0.7205 USD 0.8417 USD 0.7255 USD
2021-10-25 0.7696 USD 2,621,661.3871 KEEP 0.7005 USD 0.7001 USD 0.8174 USD 0.8088 USD
2021-10-24 0.7100 USD 1,598,677.7033 KEEP 0.7301 USD 0.6847 USD 0.7411 USD 0.7007 USD
2021-10-23 0.7315 USD 588,861.8810 KEEP 0.7403 USD 0.7169 USD 0.7446 USD 0.7255 USD
2021-10-22 0.7291 USD 919,778.9252 KEEP 0.7288 USD 0.7026 USD 0.7535 USD 0.7229 USD
2021-10-21 0.7606 USD 2,096,002.0647 KEEP 0.7704 USD 0.7206 USD 0.8037 USD 0.7309 USD
2021-10-20 0.7811 USD 1,591,898.1887 KEEP 0.7775 USD 0.7516 USD 0.8072 USD 0.7716 USD
2021-10-19 0.8157 USD 1,969,598.7447 KEEP 0.8254 USD 0.7605 USD 0.8700 USD 0.7801 USD
2021-10-18 0.8894 USD 3,267,197.4498 KEEP 0.9111 USD 0.8121 USD 0.9845 USD 0.8189 USD
2021-10-17 1.0290 USD 13,356,707.8859 KEEP 0.9323 USD 0.8543 USD 1.2054 USD 0.8874 USD
2021-10-16 0.8334 USD 16,019,744.2089 KEEP 0.7215 USD 0.6527 USD 1.0480 USD 0.9455 USD
2021-10-15 0.7468 USD 38,043,344.8876 KEEP 0.4142 USD 0.4017 USD 1.1862 USD 0.7194 USD
2021-10-14 0.4189 USD 988,446.9259 KEEP 0.4173 USD 0.4092 USD 0.4323 USD 0.4131 USD
2021-10-13 0.4107 USD 1,236,837.4419 KEEP 0.4016 USD 0.3908 USD 0.4264 USD 0.4150 USD
2021-10-12 0.4007 USD 1,256,380.8188 KEEP 0.4162 USD 0.3878 USD 0.4162 USD 0.4049 USD
2021-10-11 0.4384 USD 4,673,960.9157 KEEP 0.4196 USD 0.4052 USD 0.4564 USD 0.4144 USD
2021-10-10 0.4275 USD 3,077,825.7087 KEEP 0.4292 USD 0.4143 USD 0.4430 USD 0.4188 USD
2021-10-09 0.4361 USD 1,886,329.0991 KEEP 0.4245 USD 0.4198 USD 0.4455 USD 0.4287 USD
2021-10-08 0.4313 USD 2,514,451.3052 KEEP 0.4184 USD 0.4172 USD 0.4448 USD 0.4262 USD
2021-10-07 0.4258 USD 2,549,945.4539 KEEP 0.4256 USD 0.4074 USD 0.4500 USD 0.4136 USD
2021-10-06 0.4050 USD 2,877,981.6229 KEEP 0.4089 USD 0.3749 USD 0.4323 USD 0.4175 USD
2021-10-05 0.4011 USD 1,124,043.0397 KEEP 0.3945 USD 0.3894 USD 0.4145 USD 0.4106 USD
2021-10-04 0.3970 USD 1,123,747.4975 KEEP 0.4100 USD 0.3805 USD 0.4100 USD 0.3948 USD
2021-10-03 0.4146 USD 1,085,438.4723 KEEP 0.4083 USD 0.3975 USD 0.4243 USD 0.4122 USD
2021-10-02 0.4150 USD 1,534,657.8076 KEEP 0.4010 USD 0.3890 USD 0.4329 USD 0.4216 USD
2021-10-01 0.3840 USD 2,859,627.2209 KEEP 0.3617 USD 0.3567 USD 0.4033 USD 0.3997 USD
2021-09-30 0.3586 USD 548,590.0123 KEEP 0.3435 USD 0.3433 USD 0.3669 USD 0.3594 USD
2021-09-29 0.3455 USD 520,861.8452 KEEP 0.3374 USD 0.3351 USD 0.3607 USD 0.3427 USD
2021-09-28 0.3475 USD 1,474,657.2958 KEEP 0.3453 USD 0.3401 USD 0.3558 USD 0.3454 USD
2021-09-27 0.3670 USD 1,390,186.3815 KEEP 0.3571 USD 0.3507 USD 0.3870 USD 0.3576 USD
2021-09-26 0.3718 USD 3,571,986.2113 KEEP 0.3942 USD 0.3470 USD 0.3947 USD 0.3581 USD
2021-09-25 0.3698 USD 2,877,973.8407 KEEP 0.3567 USD 0.3397 USD 0.3879 USD 0.3879 USD
2021-09-24 0.3620 USD 3,055,345.7996 KEEP 0.3937 USD 0.3330 USD 0.3959 USD 0.3562 USD
2021-09-23 0.3927 USD 1,161,329.9665 KEEP 0.3884 USD 0.3787 USD 0.4049 USD 0.3909 USD
2021-09-22 0.3765 USD 1,085,008.5762 KEEP 0.3437 USD 0.3360 USD 0.3992 USD 0.3902 USD
2021-09-21 0.3671 USD 2,114,047.3103 KEEP 0.3778 USD 0.3311 USD 0.4060 USD 0.3394 USD
2021-09-20 0.4037 USD 2,569,667.2256 KEEP 0.4474 USD 0.3650 USD 0.4474 USD 0.3890 USD
2021-09-19 0.4635 USD 949,859.1744 KEEP 0.4780 USD 0.4416 USD 0.4803 USD 0.4450 USD
2021-09-18 0.4822 USD 1,084,364.1216 KEEP 0.4642 USD 0.4595 USD 0.4967 USD 0.4747 USD
2021-09-17 0.5043 USD 3,126,608.5547 KEEP 0.4982 USD 0.4589 USD 0.5483 USD 0.4667 USD
2021-09-16 0.4818 USD 1,799,309.8428 KEEP 0.4844 USD 0.4617 USD 0.5031 USD 0.4889 USD
2021-09-15 0.4888 USD 6,829,016.9475 KEEP 0.4322 USD 0.4281 USD 0.5462 USD 0.4869 USD
2021-09-14 0.4237 USD 1,479,330.4320 KEEP 0.4148 USD 0.4072 USD 0.4361 USD 0.4320 USD
2021-09-13 0.4044 USD 1,404,656.8967 KEEP 0.4364 USD 0.3826 USD 0.4387 USD 0.4148 USD
2021-09-12 0.4267 USD 1,956,795.9991 KEEP 0.4070 USD 0.3915 USD 0.4565 USD 0.4367 USD
2021-09-11 0.4140 USD 2,517,931.0376 KEEP 0.4096 USD 0.3994 USD 0.4314 USD 0.4046 USD