Identifier on Kraken: KEEPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |