Identifier on Kraken: KEEPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
0.1647 USD |
104,014.7352 KEEP |
0.1631 USD |
0.1549 USD |
0.1723 USD |
0.1719 USD |
| 2024-03-16 |
0.1639 USD |
209,767.7234 KEEP |
0.1757 USD |
0.1482 USD |
0.1810 USD |
0.1628 USD |
| 2024-03-15 |
0.1689 USD |
235,080.1735 KEEP |
0.1802 USD |
0.1475 USD |
0.1815 USD |
0.1738 USD |
| 2024-03-14 |
0.1802 USD |
64,278.0311 KEEP |
0.1847 USD |
0.1735 USD |
0.1893 USD |
0.1792 USD |
| 2024-03-13 |
0.1873 USD |
97,669.5320 KEEP |
0.1900 USD |
0.1799 USD |
0.1920 USD |
0.1851 USD |
| 2024-03-12 |
0.1833 USD |
357,334.9595 KEEP |
0.1830 USD |
0.1706 USD |
0.1923 USD |
0.1826 USD |
| 2024-03-11 |
0.1754 USD |
231,569.3144 KEEP |
0.1728 USD |
0.1632 USD |
0.1846 USD |
0.1830 USD |
| 2024-03-10 |
0.1754 USD |
127,018.4177 KEEP |
0.1707 USD |
0.1684 USD |
0.1800 USD |
0.1734 USD |
| 2024-03-09 |
0.1651 USD |
107,063.5504 KEEP |
0.1658 USD |
0.1540 USD |
0.1746 USD |
0.1683 USD |
| 2024-03-08 |
0.1652 USD |
106,518.7595 KEEP |
0.1638 USD |
0.1567 USD |
0.1737 USD |
0.1637 USD |
| 2024-03-07 |
0.1579 USD |
103,141.7271 KEEP |
0.1535 USD |
0.1495 USD |
0.1640 USD |
0.1640 USD |
| 2024-03-06 |
0.1528 USD |
86,907.5268 KEEP |
0.1505 USD |
0.1459 USD |
0.1600 USD |
0.1528 USD |
| 2024-03-05 |
0.1584 USD |
346,775.8396 KEEP |
0.1666 USD |
0.1410 USD |
0.1800 USD |
0.1460 USD |
| 2024-03-04 |
0.1597 USD |
117,351.2166 KEEP |
0.1630 USD |
0.1550 USD |
0.1650 USD |
0.1585 USD |
| 2024-03-03 |
0.1636 USD |
109,006.5159 KEEP |
0.1687 USD |
0.1549 USD |
0.1739 USD |
0.1650 USD |
| 2024-03-02 |
0.1620 USD |
365,241.4383 KEEP |
0.1603 USD |
0.1514 USD |
0.1760 USD |
0.1667 USD |
| 2024-03-01 |
0.1558 USD |
242,886.6835 KEEP |
0.1529 USD |
0.1503 USD |
0.1610 USD |
0.1610 USD |
| 2024-02-29 |
0.1516 USD |
71,286.0137 KEEP |
0.1494 USD |
0.1410 USD |
0.1570 USD |
0.1526 USD |
| 2024-02-28 |
0.1508 USD |
51,120.6181 KEEP |
0.1482 USD |
0.1438 USD |
0.1550 USD |
0.1447 USD |
| 2024-02-27 |
0.1482 USD |
125,436.0287 KEEP |
0.1432 USD |
0.1390 USD |
0.1534 USD |
0.1484 USD |
| 2024-02-26 |
0.1418 USD |
17,047.7820 KEEP |
0.1433 USD |
0.1402 USD |
0.1433 USD |
0.1433 USD |
| 2024-02-25 |
0.1417 USD |
65,866.8072 KEEP |
0.1402 USD |
0.1398 USD |
0.1461 USD |
0.1410 USD |
| 2024-02-24 |
0.1416 USD |
130,108.7045 KEEP |
0.1362 USD |
0.1354 USD |
0.1463 USD |
0.1424 USD |
| 2024-02-23 |
0.1366 USD |
63,709.0392 KEEP |
0.1410 USD |
0.1300 USD |
0.1411 USD |
0.1301 USD |
| 2024-02-22 |
0.1360 USD |
88,670.5536 KEEP |
0.1377 USD |
0.1330 USD |
0.1415 USD |
0.1394 USD |
| 2024-02-21 |
0.1378 USD |
72,002.9544 KEEP |
0.1408 USD |
0.1338 USD |
0.1434 USD |
0.1379 USD |
| 2024-02-20 |
0.1410 USD |
63,814.1944 KEEP |
0.1422 USD |
0.1375 USD |
0.1491 USD |
0.1400 USD |
| 2024-02-19 |
0.1417 USD |
35,315.9968 KEEP |
0.1412 USD |
0.1382 USD |
0.1472 USD |
0.1403 USD |
| 2024-02-18 |
0.1382 USD |
134,488.6933 KEEP |
0.1400 USD |
0.1346 USD |
0.1408 USD |
0.1380 USD |
| 2024-02-17 |
0.1431 USD |
31,158.3392 KEEP |
0.1451 USD |
0.1375 USD |
0.1467 USD |
0.1397 USD |
| 2024-02-16 |
0.1449 USD |
151,877.2071 KEEP |
0.1394 USD |
0.1350 USD |
0.1547 USD |
0.1466 USD |
| 2024-02-15 |
0.1410 USD |
184,807.8024 KEEP |
0.1311 USD |
0.1311 USD |
0.1470 USD |
0.1393 USD |
| 2024-02-14 |
0.1297 USD |
81,145.0177 KEEP |
0.1261 USD |
0.1261 USD |
0.1335 USD |
0.1311 USD |
| 2024-02-13 |
0.1252 USD |
40,269.6474 KEEP |
0.1309 USD |
0.1204 USD |
0.1309 USD |
0.1260 USD |
| 2024-02-12 |
0.1274 USD |
47,468.6101 KEEP |
0.1293 USD |
0.1233 USD |
0.1322 USD |
0.1294 USD |
| 2024-02-11 |
0.1313 USD |
87,630.1693 KEEP |
0.1266 USD |
0.1258 USD |
0.1350 USD |
0.1289 USD |
| 2024-02-10 |
0.1279 USD |
46,740.9839 KEEP |
0.1249 USD |
0.1228 USD |
0.1323 USD |
0.1270 USD |
| 2024-02-09 |
0.1236 USD |
83,915.2158 KEEP |
0.1205 USD |
0.1187 USD |
0.1296 USD |
0.1249 USD |
| 2024-02-08 |
0.1220 USD |
28,544.4466 KEEP |
0.1242 USD |
0.1205 USD |
0.1242 USD |
0.1210 USD |
| 2024-02-07 |
0.1153 USD |
191,849.4256 KEEP |
0.1253 USD |
0.1000 USD |
0.1257 USD |
0.1242 USD |
| 2024-02-06 |
0.1229 USD |
56,931.6870 KEEP |
0.1214 USD |
0.1199 USD |
0.1270 USD |
0.1248 USD |
| 2024-02-05 |
0.1178 USD |
25,152.3188 KEEP |
0.1210 USD |
0.1153 USD |
0.1232 USD |
0.1205 USD |
| 2024-02-04 |
0.1223 USD |
41,736.9150 KEEP |
0.1201 USD |
0.1194 USD |
0.1273 USD |
0.1228 USD |
| 2024-02-03 |
0.1186 USD |
20,106.4796 KEEP |
0.1215 USD |
0.1177 USD |
0.1216 USD |
0.1195 USD |
| 2024-02-02 |
0.1194 USD |
37,796.2414 KEEP |
0.1178 USD |
0.1160 USD |
0.1227 USD |
0.1189 USD |
| 2024-02-01 |
0.1199 USD |
25,348.2629 KEEP |
0.1220 USD |
0.1161 USD |
0.1252 USD |
0.1198 USD |
| 2024-01-31 |
0.1248 USD |
25,065.6938 KEEP |
0.1297 USD |
0.1220 USD |
0.1297 USD |
0.1230 USD |
| 2024-01-30 |
0.1324 USD |
131,447.6842 KEEP |
0.1298 USD |
0.1274 USD |
0.1450 USD |
0.1309 USD |
| 2024-01-29 |
0.1282 USD |
51,614.4936 KEEP |
0.1290 USD |
0.1253 USD |
0.1321 USD |
0.1290 USD |
| 2024-01-28 |
0.1263 USD |
19,318.1892 KEEP |
0.1267 USD |
0.1250 USD |
0.1290 USD |
0.1256 USD |