Identifier on Kraken: KEEPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-27 |
0.1286 USD |
1,868.6063 KEEP |
0.1286 USD |
0.1285 USD |
0.1286 USD |
0.1285 USD |
| 2024-01-26 |
0.1275 USD |
52,253.9967 KEEP |
0.1247 USD |
0.1231 USD |
0.1320 USD |
0.1285 USD |
| 2024-01-25 |
0.1258 USD |
16,676.9726 KEEP |
0.1287 USD |
0.1230 USD |
0.1291 USD |
0.1257 USD |
| 2024-01-24 |
0.1280 USD |
80,617.4565 KEEP |
0.1285 USD |
0.1230 USD |
0.1356 USD |
0.1285 USD |
| 2024-01-23 |
0.1274 USD |
50,207.9024 KEEP |
0.1362 USD |
0.1229 USD |
0.1362 USD |
0.1269 USD |
| 2024-01-22 |
0.1418 USD |
136,607.0574 KEEP |
0.1391 USD |
0.1311 USD |
0.1612 USD |
0.1374 USD |
| 2024-01-21 |
0.1406 USD |
20,798.9350 KEEP |
0.1439 USD |
0.1377 USD |
0.1442 USD |
0.1394 USD |
| 2024-01-20 |
0.1422 USD |
20,945.6923 KEEP |
0.1440 USD |
0.1389 USD |
0.1452 USD |
0.1389 USD |
| 2024-01-19 |
0.1449 USD |
64,189.4366 KEEP |
0.1485 USD |
0.1365 USD |
0.1513 USD |
0.1441 USD |
| 2024-01-18 |
0.1486 USD |
99,641.4667 KEEP |
0.1574 USD |
0.1381 USD |
0.1612 USD |
0.1444 USD |
| 2024-01-17 |
0.1638 USD |
103,987.0031 KEEP |
0.1669 USD |
0.1554 USD |
0.1765 USD |
0.1636 USD |
| 2024-01-16 |
0.1661 USD |
207,405.0863 KEEP |
0.1675 USD |
0.1476 USD |
0.1800 USD |
0.1688 USD |
| 2024-01-15 |
0.1767 USD |
440,955.0796 KEEP |
0.1923 USD |
0.1575 USD |
0.2067 USD |
0.1710 USD |
| 2024-01-14 |
0.1954 USD |
532,532.8225 KEEP |
0.1642 USD |
0.1642 USD |
0.2220 USD |
0.1934 USD |
| 2024-01-13 |
0.1643 USD |
80,189.1940 KEEP |
0.1649 USD |
0.1591 USD |
0.1685 USD |
0.1670 USD |
| 2024-01-12 |
0.1718 USD |
148,018.8517 KEEP |
0.1587 USD |
0.1560 USD |
0.1887 USD |
0.1635 USD |
| 2024-01-11 |
0.1624 USD |
90,445.0006 KEEP |
0.1588 USD |
0.1537 USD |
0.1739 USD |
0.1622 USD |
| 2024-01-10 |
0.1642 USD |
118,074.3011 KEEP |
0.1518 USD |
0.1501 USD |
0.1761 USD |
0.1636 USD |
| 2024-01-09 |
0.1802 USD |
762,076.4189 KEEP |
0.1760 USD |
0.1475 USD |
0.2300 USD |
0.1518 USD |