KEEP Token Historical Data - KEEPUSD | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
암호화폐
KRKN
KEEP Token (크라켄 (Kraken):KEEPUSD)
KEEP Token (크라켄 (Kraken):KEEPUSD) 과거

Name	Symbol	Market	Market Cap ($)	Algorithm
KEEP Token	KEEPUSD	크라켄 (Kraken)	93,704,641	채굴 불가

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.00031	-0.18%	0.17046	0.16575	0.17061

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.17046	0.17046	0.17046	0.17077	0.00000000 - 0.00000000

Exchange	Last Trade	Size	Trade Price	Currency
크라켄 (Kraken)	10:55:44	36.00	0.17046	USD

Price x Volume	Volume	Base Symbol	Related Pairs
6.14	36.00	KEEP	KEEPEUR	KEEPGBP	KEEPBTC

KEEPUSD Historical Summary

기간	시가	고가	저가	평균 일일 거래량	변동	%
1주	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
1개월	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
3개월	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
6개월	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
1년	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
3년	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
5년	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%

KEEPUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
30 4월(4) 2024	0.17077	-0.0072	-4.05%	0.17939	0.18194	0.16622	13,138.00
29 4월(4) 2024	0.17797	-0.00061	-0.34%	0.17852	0.20999	0.17797	116,212.00
28 4월(4) 2024	0.17858	0.01448	8.82%	0.165	0.1814	0.15436	188,909.00
27 4월(4) 2024	0.1641	-0.00044	-0.27%	0.16558	0.16902	0.16207	36,709.00
26 4월(4) 2024	0.16454	-0.0023	-1.38%	0.16969	0.17181	0.16202	29,361.00
25 4월(4) 2024	0.16684	-0.01124	-6.31%	0.18188	0.18188	0.16684	52,273.00
24 4월(4) 2024	0.17808	-0.00456	-2.50%	0.18229	0.18264	0.17808	2,364.00
23 4월(4) 2024	0.18264	-0.0011	-0.60%	0.18192	0.18361	0.17443	151,290.00
22 4월(4) 2024	0.18374	0.00801	4.56%	0.17554	0.18497	0.17445	61,014.00
21 4월(4) 2024	0.17573	0.01251	7.66%	0.16306	0.18429	0.16028	150,482.00
20 4월(4) 2024	0.16322	0.00282	1.76%	0.16054	0.16628	0.14856	65,415.00
19 4월(4) 2024	0.1604	0.00396	2.53%	0.15476	0.16055	0.1515	4,644.00
18 4월(4) 2024	0.15644	-0.00055	-0.35%	0.15959	0.16716	0.15054	69,051.00
17 4월(4) 2024	0.15699	-0.0018	-1.13%	0.15671	0.15956	0.15311	12,448.00
16 4월(4) 2024	0.15879	-0.01039	-6.14%	0.17096	0.17331	0.15489	23,035.00
15 4월(4) 2024	0.16918	0.01612	10.53%	0.15444	0.16942	0.15403	75,566.00
14 4월(4) 2024	0.15306	-0.03475	-18.50%	0.18765	0.18765	0.14858	94,457.00
13 4월(4) 2024	0.18781	-0.02557	-11.98%	0.21303	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%	0.23432	0.23671	0.21629	35,544.00
10 4월(4) 2024	0.22932	0.00455	2.02%	0.2248	0.24999	0.2248	123,100.00
09 4월(4) 2024	0.22477	0.00651	2.98%	0.2187	0.22477	0.21458	74,332.00
08 4월(4) 2024	0.21826	0.00555	2.61%	0.2128	0.22446	0.20816	169,746.00
07 4월(4) 2024	0.21271	0.0011	0.52%	0.21339	0.2163	0.20743	275,336.00
06 4월(4) 2024	0.21161	-0.00389	-1.81%	0.2155	0.21876	0.20451	622,527.00
05 4월(4) 2024	0.2155	0.01744	8.81%	0.19812	0.21886	0.19713	1,001,681.00
04 4월(4) 2024	0.19806	-0.01748	-8.11%	0.212	0.21576	0.1974	408,128.00
03 4월(4) 2024	0.21554	-0.02001	-8.50%	0.23297	0.23347	0.21093	67,532.00
02 4월(4) 2024	0.23555	-0.01792	-7.07%	0.24586	0.26004	0.22942	85,669.00
01 4월(4) 2024	0.25347	0.00755	3.07%	0.23823	0.27881	0.23458	320,798.00
31 3월(3) 2024	0.24592	0.01676	7.31%	0.23029	0.26029	0.22965	164,890.00

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관