Hot Features
프리미엄
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| Name | Symbol | Market | Market Cap ($) | Algorithm |
|---|---|---|---|---|
| KEEP Token | KEEPUSD | 암호화폐 | 94,540,209 | 채굴 불가 |
| Price Change | Price Change % | Current Price | Bid Price | Offer | |
|---|---|---|---|---|---|
| 0.01047 | 6.48% | 0.17198 | 0.16868 | 0.17197 |
| Open Price | High Price | Low Price | Prev. Close | 52 Week Range |
|---|---|---|---|---|
| 0.16151 | 0.17198 | 0.16151 | 0.16151 | 0.07707 - 0.31144 |
| Exchange | Last Trade | Size | Trade Price | Currency |
|---|---|---|---|---|
| KRKN | 04:59:39 | 146.31 | 0.17198 | USD |
KEEPUSD Historical Summary
| 기간 | 시가 | 고가 | 저가 | 평균 일일 거래량 | 변동 | % |
|---|---|---|---|---|---|---|
| 1주 | 0.16684 | 0.20999 | 0.15182 | 83,400.87 | 0.00514 | 3.08% |
| 1개월 | 0.19806 | 0.24999 | 0.14856 | 145,102.83 | -0.02608 | -13.17% |
| 3개월 | 0.1242 | 0.31144 | 0.11901 | 134,004.24 | 0.04778 | 38.47% |
| 6개월 | 0.11978 | 0.31144 | 0.0948 | 91,253.74 | 0.0522 | 43.58% |
| 1년 | 0.14778 | 0.31144 | 0.07707 | 88,309.60 | 0.0242 | 16.38% |
| 3년 | 0.66222 | 1.30 | 0.0557 | 4,933,699.59 | -0.49024 | -74.03% |
| 5년 | 0.20003 | 1.30 | 0.0557 | 4,416,255.61 | -0.02805 | -14.02% |
KEEPUSD 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 02 5월(5) 2024 | 0.16151 | 0.00429 | 2.73% | 0.1573 | 0.16782 | 0.15182 | 48,581.00 |
| 01 5월(5) 2024 | 0.15722 | -0.01355 | -7.93% | 0.17077 | 0.17077 | 0.15411 | 39,881.00 |
| 30 4월(4) 2024 | 0.17077 | -0.0072 | -4.05% | 0.1764 | 0.18194 | 0.16622 | 124,150.00 |
| 29 4월(4) 2024 | 0.17797 | -0.00061 | -0.34% | 0.17858 | 0.20999 | 0.17797 | 116,212.00 |
| 28 4월(4) 2024 | 0.17858 | 0.01448 | 8.82% | 0.1641 | 0.1814 | 0.15436 | 188,909.00 |
| 27 4월(4) 2024 | 0.1641 | -0.00044 | -0.27% | 0.16454 | 0.16902 | 0.16207 | 36,709.00 |
| 26 4월(4) 2024 | 0.16454 | -0.0023 | -1.38% | 0.16684 | 0.17181 | 0.16202 | 29,361.00 |
| 25 4월(4) 2024 | 0.16684 | -0.01124 | -6.31% | 0.17808 | 0.18188 | 0.16684 | 52,273.00 |
| 24 4월(4) 2024 | 0.17808 | -0.00456 | -2.50% | 0.18264 | 0.18264 | 0.17808 | 2,364.00 |
| 23 4월(4) 2024 | 0.18264 | -0.0011 | -0.60% | 0.18115 | 0.18361 | 0.17443 | 240,998.00 |
| 22 4월(4) 2024 | 0.18374 | 0.00801 | 4.56% | 0.17573 | 0.18497 | 0.17445 | 61,014.00 |
| 21 4월(4) 2024 | 0.17573 | 0.01251 | 7.66% | 0.16322 | 0.18429 | 0.16028 | 150,482.00 |
| 20 4월(4) 2024 | 0.16322 | 0.00282 | 1.76% | 0.1604 | 0.16628 | 0.14856 | 65,415.00 |
| 19 4월(4) 2024 | 0.1604 | 0.00396 | 2.53% | 0.15644 | 0.16055 | 0.1515 | 4,644.00 |
| 18 4월(4) 2024 | 0.15644 | -0.00055 | -0.35% | 0.15699 | 0.16716 | 0.15054 | 69,051.00 |
| 17 4월(4) 2024 | 0.15699 | -0.0018 | -1.13% | 0.15879 | 0.15956 | 0.15311 | 12,448.00 |
| 16 4월(4) 2024 | 0.15879 | -0.01039 | -6.14% | 0.17096 | 0.17331 | 0.15489 | 133,875.00 |
| 15 4월(4) 2024 | 0.16918 | 0.01612 | 10.53% | 0.15306 | 0.16942 | 0.15306 | 75,566.00 |
| 14 4월(4) 2024 | 0.15306 | -0.03475 | -18.50% | 0.18781 | 0.18781 | 0.14858 | 94,457.00 |
| 13 4월(4) 2024 | 0.18781 | -0.02557 | -11.98% | 0.21338 | 0.21686 | 0.18265 | 71,577.00 |
| 12 4월(4) 2024 | 0.21338 | -0.01449 | -6.36% | 0.22787 | 0.23056 | 0.21288 | 66,049.00 |
| 11 4월(4) 2024 | 0.22787 | -0.00145 | -0.63% | 0.22932 | 0.23671 | 0.21629 | 35,544.00 |
| 10 4월(4) 2024 | 0.22932 | 0.00455 | 2.02% | 0.22477 | 0.24999 | 0.22477 | 123,100.00 |
| 09 4월(4) 2024 | 0.22477 | 0.00651 | 2.98% | 0.2187 | 0.22477 | 0.21458 | 166,978.00 |
| 08 4월(4) 2024 | 0.21826 | 0.00555 | 2.61% | 0.21271 | 0.22446 | 0.20816 | 169,746.00 |
| 07 4월(4) 2024 | 0.21271 | 0.00111 | 0.52% | 0.21161 | 0.2163 | 0.20743 | 275,336.00 |
| 06 4월(4) 2024 | 0.2116 | -0.00341 | -1.59% | 0.2155 | 0.21876 | 0.20451 | 617,462.00 |
| 05 4월(4) 2024 | 0.21501 | 0.01695 | 8.56% | 0.19806 | 0.21886 | 0.19713 | 990,685.00 |
| 04 4월(4) 2024 | 0.19806 | -0.01748 | -8.11% | 0.21554 | 0.21576 | 0.1974 | 408,128.00 |
| 03 4월(4) 2024 | 0.21554 | -0.02001 | -8.50% | 0.23555 | 0.23555 | 0.21093 | 67,532.00 |
