Identifier on Kraken: KEEPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
0.1770 USD |
101,832.2905 KEEP |
0.1794 USD |
0.1681 USD |
0.1829 USD |
0.1788 USD |
| 2024-05-05 |
0.1771 USD |
17,077.1441 KEEP |
0.1758 USD |
0.1742 USD |
0.1798 USD |
0.1765 USD |
| 2024-05-04 |
0.1722 USD |
140,523.6480 KEEP |
0.1692 USD |
0.1663 USD |
0.1837 USD |
0.1753 USD |
| 2024-05-03 |
0.1693 USD |
182,214.1575 KEEP |
0.1749 USD |
0.1652 USD |
0.1795 USD |
0.1742 USD |
| 2024-05-02 |
0.1659 USD |
159,799.4872 KEEP |
0.1649 USD |
0.1622 USD |
0.1720 USD |
0.1683 USD |
| 2024-05-01 |
0.1599 USD |
52,357.6338 KEEP |
0.1616 USD |
0.1518 USD |
0.1667 USD |
0.1609 USD |
| 2024-04-30 |
0.1590 USD |
61,460.8539 KEEP |
0.1705 USD |
0.1541 USD |
0.1705 USD |
0.1597 USD |
| 2024-04-29 |
0.1734 USD |
15,870.6829 KEEP |
0.1794 USD |
0.1676 USD |
0.1824 USD |
0.1739 USD |
| 2024-04-28 |
0.1902 USD |
190,289.2496 KEEP |
0.1785 USD |
0.1767 USD |
0.2100 USD |
0.1858 USD |
| 2024-04-27 |
0.1685 USD |
293,597.4238 KEEP |
0.1650 USD |
0.1544 USD |
0.1814 USD |
0.1786 USD |
| 2024-04-26 |
0.1653 USD |
61,543.2868 KEEP |
0.1656 USD |
0.1620 USD |
0.1692 USD |
0.1643 USD |
| 2024-04-25 |
0.1653 USD |
43,986.1432 KEEP |
0.1697 USD |
0.1620 USD |
0.1718 USD |
0.1645 USD |
| 2024-04-24 |
0.1763 USD |
43,232.2086 KEEP |
0.1819 USD |
0.1701 USD |
0.1819 USD |
0.1718 USD |
| 2024-04-23 |
0.1803 USD |
6,819.4038 KEEP |
0.1823 USD |
0.1782 USD |
0.1831 USD |
0.1782 USD |
| 2024-04-22 |
0.1797 USD |
249,213.6026 KEEP |
0.1819 USD |
0.1743 USD |
0.1837 USD |
0.1816 USD |
| 2024-04-21 |
0.1798 USD |
73,495.2249 KEEP |
0.1755 USD |
0.1745 USD |
0.1850 USD |
0.1837 USD |
| 2024-04-20 |
0.1774 USD |
342,531.0724 KEEP |
0.1631 USD |
0.1603 USD |
0.1847 USD |
0.1761 USD |
| 2024-04-19 |
0.1581 USD |
88,945.3608 KEEP |
0.1605 USD |
0.1486 USD |
0.1667 USD |
0.1632 USD |
| 2024-04-18 |
0.1571 USD |
7,408.2307 KEEP |
0.1548 USD |
0.1515 USD |
0.1606 USD |
0.1604 USD |
| 2024-04-17 |
0.1602 USD |
99,645.8963 KEEP |
0.1596 USD |
0.1505 USD |
0.1672 USD |
0.1527 USD |
| 2024-04-16 |
0.1561 USD |
13,982.5818 KEEP |
0.1567 USD |
0.1531 USD |
0.1596 USD |
0.1589 USD |
| 2024-04-15 |
0.1623 USD |
41,157.9113 KEEP |
0.1710 USD |
0.1549 USD |
0.1794 USD |
0.1588 USD |
| 2024-04-14 |
0.1613 USD |
118,726.2444 KEEP |
0.1544 USD |
0.1540 USD |
0.1694 USD |
0.1630 USD |
| 2024-04-13 |
0.1715 USD |
153,775.0232 KEEP |
0.1877 USD |
0.1486 USD |
0.1877 USD |
0.1486 USD |
| 2024-04-12 |
0.1956 USD |
110,769.6190 KEEP |
0.2130 USD |
0.1841 USD |
0.2169 USD |
0.1841 USD |
| 2024-04-11 |
0.2196 USD |
139,402.7553 KEEP |
0.2279 USD |
0.2129 USD |
0.2309 USD |
0.2134 USD |
| 2024-04-10 |
0.2230 USD |
37,344.7751 KEEP |
0.2343 USD |
0.2162 USD |
0.2367 USD |
0.2264 USD |
| 2024-04-09 |
0.2401 USD |
173,827.7125 KEEP |
0.2248 USD |
0.2248 USD |
0.2500 USD |
0.2367 USD |
| 2024-04-08 |
0.2202 USD |
96,391.6239 KEEP |
0.2187 USD |
0.2123 USD |
0.2249 USD |
0.2249 USD |
| 2024-04-07 |
0.2168 USD |
219,549.7521 KEEP |
0.2128 USD |
0.2082 USD |
0.2245 USD |
0.2208 USD |
| 2024-04-06 |
0.2119 USD |
328,220.4393 KEEP |
0.2134 USD |
0.2074 USD |
0.2163 USD |
0.2129 USD |
| 2024-04-05 |
0.2114 USD |
557,085.1662 KEEP |
0.2155 USD |
0.2001 USD |
0.2188 USD |
0.2140 USD |
| 2024-04-04 |
0.2110 USD |
1,237,987.1615 KEEP |
0.1981 USD |
0.1943 USD |
0.2204 USD |
0.2153 USD |
| 2024-04-03 |
0.2069 USD |
631,761.3851 KEEP |
0.2120 USD |
0.1980 USD |
0.2166 USD |
0.1980 USD |
| 2024-04-02 |
0.2173 USD |
138,496.9362 KEEP |
0.2330 USD |
0.2109 USD |
0.2335 USD |
0.2158 USD |
| 2024-04-01 |
0.2455 USD |
115,121.4562 KEEP |
0.2459 USD |
0.2294 USD |
0.2612 USD |
0.2311 USD |
| 2024-03-31 |
0.2541 USD |
510,812.9468 KEEP |
0.2382 USD |
0.2318 USD |
0.2819 USD |
0.2535 USD |
| 2024-03-30 |
0.2461 USD |
243,578.1820 KEEP |
0.2303 USD |
0.2277 USD |
0.2611 USD |
0.2430 USD |
| 2024-03-29 |
0.2430 USD |
146,536.0326 KEEP |
0.2494 USD |
0.2260 USD |
0.2531 USD |
0.2366 USD |
| 2024-03-28 |
0.2556 USD |
233,930.7539 KEEP |
0.2710 USD |
0.2416 USD |
0.2768 USD |
0.2490 USD |
| 2024-03-27 |
0.2855 USD |
965,177.6100 KEEP |
0.2813 USD |
0.2560 USD |
0.3114 USD |
0.2813 USD |
| 2024-03-26 |
0.2237 USD |
1,486,153.8831 KEEP |
0.1853 USD |
0.1853 USD |
0.2600 USD |
0.2600 USD |
| 2024-03-25 |
0.1829 USD |
88,395.6144 KEEP |
0.1843 USD |
0.1738 USD |
0.1899 USD |
0.1819 USD |
| 2024-03-24 |
0.1832 USD |
154,925.7318 KEEP |
0.1892 USD |
0.1774 USD |
0.1902 USD |
0.1872 USD |
| 2024-03-23 |
0.1818 USD |
245,678.8159 KEEP |
0.1697 USD |
0.1696 USD |
0.1900 USD |
0.1827 USD |
| 2024-03-22 |
0.1704 USD |
352,729.6590 KEEP |
0.1677 USD |
0.1552 USD |
0.1794 USD |
0.1713 USD |
| 2024-03-21 |
0.1669 USD |
122,143.0511 KEEP |
0.1647 USD |
0.1581 USD |
0.1792 USD |
0.1657 USD |
| 2024-03-20 |
0.1483 USD |
152,532.7125 KEEP |
0.1517 USD |
0.1370 USD |
0.1616 USD |
0.1616 USD |
| 2024-03-19 |
0.1556 USD |
605,444.7621 KEEP |
0.1556 USD |
0.1442 USD |
0.1603 USD |
0.1515 USD |
| 2024-03-18 |
0.1572 USD |
864,826.4609 KEEP |
0.1711 USD |
0.1487 USD |
0.1750 USD |
0.1564 USD |