Identifier on Kraken: KEEPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-26 |
0.1107 USD |
11,663.7696 KEEP |
0.1055 USD |
0.1055 USD |
0.1141 USD |
0.1100 USD |
| 2024-07-25 |
0.1073 USD |
69,851.8184 KEEP |
0.1082 USD |
0.1034 USD |
0.1120 USD |
0.1100 USD |
| 2024-07-24 |
0.1104 USD |
4,395.8537 KEEP |
0.1137 USD |
0.1082 USD |
0.1137 USD |
0.1083 USD |
| 2024-07-23 |
0.1146 USD |
16,064.2882 KEEP |
0.1169 USD |
0.1082 USD |
0.1172 USD |
0.1082 USD |
| 2024-07-22 |
0.1153 USD |
15,589.1551 KEEP |
0.1184 USD |
0.1103 USD |
0.1197 USD |
0.1103 USD |
| 2024-07-21 |
0.1120 USD |
32,380.2262 KEEP |
0.1138 USD |
0.1097 USD |
0.1173 USD |
0.1163 USD |
| 2024-07-20 |
0.1164 USD |
39,821.4109 KEEP |
0.1163 USD |
0.1138 USD |
0.1200 USD |
0.1199 USD |
| 2024-07-19 |
0.1149 USD |
230,646.0254 KEEP |
0.1149 USD |
0.1120 USD |
0.1165 USD |
0.1149 USD |
| 2024-07-18 |
0.1128 USD |
21,317.7225 KEEP |
0.1141 USD |
0.1111 USD |
0.1150 USD |
0.1148 USD |
| 2024-07-17 |
0.1132 USD |
8,660.8756 KEEP |
0.1115 USD |
0.1115 USD |
0.1150 USD |
0.1123 USD |
| 2024-07-16 |
0.1091 USD |
64,366.1887 KEEP |
0.1085 USD |
0.1062 USD |
0.1116 USD |
0.1116 USD |
| 2024-07-15 |
0.1041 USD |
68,989.3931 KEEP |
0.1026 USD |
0.0999 USD |
0.1098 USD |
0.1072 USD |
| 2024-07-14 |
0.1039 USD |
31,355.7608 KEEP |
0.1019 USD |
0.0967 USD |
0.1046 USD |
0.1028 USD |
| 2024-07-13 |
0.0954 USD |
8,663.9284 KEEP |
0.0968 USD |
0.0939 USD |
0.1009 USD |
0.0974 USD |
| 2024-07-12 |
0.0937 USD |
74,316.0486 KEEP |
0.0971 USD |
0.0914 USD |
0.1026 USD |
0.1026 USD |
| 2024-07-11 |
0.0970 USD |
95,948.6985 KEEP |
0.0979 USD |
0.0915 USD |
0.0987 USD |
0.0973 USD |
| 2024-07-10 |
0.0975 USD |
5,627.8612 KEEP |
0.0944 USD |
0.0944 USD |
0.0987 USD |
0.0956 USD |
| 2024-07-09 |
0.0944 USD |
28,904.4405 KEEP |
0.0905 USD |
0.0905 USD |
0.0958 USD |
0.0936 USD |
| 2024-07-08 |
0.0904 USD |
96,571.1863 KEEP |
0.0932 USD |
0.0883 USD |
0.0948 USD |
0.0912 USD |
| 2024-07-07 |
0.0932 USD |
17,221.2390 KEEP |
0.0940 USD |
0.0911 USD |
0.0962 USD |
0.0911 USD |
| 2024-07-06 |
0.0938 USD |
12,065.1731 KEEP |
0.0879 USD |
0.0879 USD |
0.0964 USD |
0.0921 USD |
| 2024-07-05 |
0.0895 USD |
213,051.9121 KEEP |
0.1007 USD |
0.0780 USD |
0.1007 USD |
0.0914 USD |
| 2024-07-04 |
0.1039 USD |
64,669.8021 KEEP |
0.1099 USD |
0.0992 USD |
0.1102 USD |
0.1007 USD |
| 2024-07-03 |
0.1064 USD |
110,606.7323 KEEP |
0.1097 USD |
0.1055 USD |
0.1124 USD |
0.1104 USD |
| 2024-07-02 |
0.1082 USD |
186,307.0586 KEEP |
0.1100 USD |
0.1055 USD |
0.1139 USD |
0.1061 USD |
| 2024-07-01 |
0.1120 USD |
21,700.7801 KEEP |
0.1148 USD |
0.1100 USD |
0.1153 USD |
0.1100 USD |
| 2024-06-30 |
0.1115 USD |
21,961.8759 KEEP |
0.1077 USD |
0.1077 USD |
0.1149 USD |
0.1101 USD |
| 2024-06-29 |
0.1081 USD |
15,539.6529 KEEP |
0.1081 USD |
0.1055 USD |
0.1129 USD |
0.1077 USD |
| 2024-06-28 |
0.1109 USD |
5,333.1955 KEEP |
0.1106 USD |
0.1081 USD |
0.1127 USD |
0.1081 USD |
| 2024-06-27 |
0.1111 USD |
21,028.4034 KEEP |
0.1105 USD |
0.1080 USD |
0.1169 USD |
0.1080 USD |
| 2024-06-26 |
0.1146 USD |
19,984.8078 KEEP |
0.1173 USD |
0.1096 USD |
0.1188 USD |
0.1152 USD |
| 2024-06-25 |
0.1112 USD |
56,916.8539 KEEP |
0.1055 USD |
0.1055 USD |
0.1172 USD |
0.1132 USD |
| 2024-06-24 |
0.1063 USD |
165,893.3593 KEEP |
0.1076 USD |
0.1055 USD |
0.1122 USD |
0.1055 USD |
| 2024-06-23 |
0.1126 USD |
18,734.6167 KEEP |
0.1077 USD |
0.1077 USD |
0.1150 USD |
0.1105 USD |
| 2024-06-22 |
0.1120 USD |
5,565.5062 KEEP |
0.1102 USD |
0.1077 USD |
0.1151 USD |
0.1136 USD |
| 2024-06-21 |
0.1119 USD |
26,542.2261 KEEP |
0.1102 USD |
0.1074 USD |
0.1151 USD |
0.1105 USD |
| 2024-06-20 |
0.1129 USD |
103,888.3864 KEEP |
0.1100 USD |
0.1074 USD |
0.1158 USD |
0.1104 USD |
| 2024-06-19 |
0.1169 USD |
207,754.1432 KEEP |
0.1064 USD |
0.1056 USD |
0.1321 USD |
0.1100 USD |
| 2024-06-18 |
0.1107 USD |
135,057.7310 KEEP |
0.1127 USD |
0.1055 USD |
0.1127 USD |
0.1090 USD |
| 2024-06-17 |
0.1214 USD |
102,288.3768 KEEP |
0.1310 USD |
0.1117 USD |
0.1310 USD |
0.1177 USD |
| 2024-06-16 |
0.1330 USD |
11,331.3550 KEEP |
0.1379 USD |
0.1305 USD |
0.1382 USD |
0.1329 USD |
| 2024-06-15 |
0.1332 USD |
21,377.5748 KEEP |
0.1330 USD |
0.1307 USD |
0.1379 USD |
0.1379 USD |
| 2024-06-14 |
0.1327 USD |
33,162.4637 KEEP |
0.1387 USD |
0.1300 USD |
0.1387 USD |
0.1302 USD |
| 2024-06-13 |
0.1440 USD |
37,221.8687 KEEP |
0.1537 USD |
0.1340 USD |
0.1537 USD |
0.1360 USD |
| 2024-06-12 |
0.1517 USD |
29,969.9345 KEEP |
0.1521 USD |
0.1432 USD |
0.1552 USD |
0.1537 USD |
| 2024-06-11 |
0.1452 USD |
34,329.6772 KEEP |
0.1455 USD |
0.1414 USD |
0.1524 USD |
0.1514 USD |
| 2024-06-10 |
0.1472 USD |
124,470.9483 KEEP |
0.1424 USD |
0.1424 USD |
0.1525 USD |
0.1525 USD |
| 2024-06-09 |
0.1479 USD |
47,752.4457 KEEP |
0.1490 USD |
0.1414 USD |
0.1519 USD |
0.1483 USD |
| 2024-06-08 |
0.1519 USD |
354,137.5505 KEEP |
0.1566 USD |
0.1490 USD |
0.1594 USD |
0.1500 USD |
| 2024-06-07 |
0.1663 USD |
163,837.4066 KEEP |
0.1660 USD |
0.1511 USD |
0.1760 USD |
0.1550 USD |