Keep Network Historical Data

KEEP Page 30
Download
Date Close Price change Market cap Trading volume
May 18, 2022 $ 0.23
-4.87%
$ 173.78 million $ 1.17 million
May 17, 2022 $ 0.242
+2.23%
$ 182.74 million $ 1.01 million
May 16, 2022 $ 0.236
+0.26%
$ 178.77 million $ 2.65 million
May 15, 2022 $ 0.236
+6.40%
$ 178.3 million $ 999,828
May 14, 2022 $ 0.221
+0.71%
$ 167.54 million $ 1.09 million
May 13, 2022 $ 0.22
+12.57%
$ 166.36 million $ 1.05 million
May 12, 2022 $ 0.195
-14.10%
$ 146.8 million $ 1.57 million
May 11, 2022 $ 0.227
-23.83%
$ 170.7 million $ 1.81 million
May 10, 2022 $ 0.298
+1.46%
$ 224.09 million $ 1.17 million
May 9, 2022 $ 0.294
-17.19%
$ 221.09 million $ 1.54 million
May 8, 2022 $ 0.355
-5.11%
$ 266.47 million $ 408,796
May 7, 2022 $ 0.374
-2.24%
$ 280.82 million $ 348,396
May 6, 2022 $ 0.383
-2.89%
$ 287.49 million $ 521,830
May 5, 2022 $ 0.394
-8.55%
$ 296.05 million $ 675,893
May 4, 2022 $ 0.431
+7.16%
$ 323 million $ 1.03 million
May 3, 2022 $ 0.402
-1.17%
$ 301.2 million $ 706,346
May 2, 2022 $ 0.406
-2.76%
$ 304.76 million $ 420,273
May 1, 2022 $ 0.418
+0.53%
$ 284.06 million $ 565,915
Apr 30, 2022 $ 0.416
-8.30%
$ 282.56 million $ 563,828
Apr 29, 2022 $ 0.453
-6.43%
$ 308.13 million $ 686,216
Apr 28, 2022 $ 0.485
+4.95%
$ 329.32 million $ 1.94 million
Apr 27, 2022 $ 0.461
+0.48%
$ 313.49 million $ 809,776
Apr 26, 2022 $ 0.458
-8.33%
$ 310.78 million $ 596,269
Apr 25, 2022 $ 0.499
-3.65%
$ 338.7 million $ 929,476
Apr 24, 2022 $ 0.518
+0.27%
$ 351.5 million $ 583,670
Apr 23, 2022 $ 0.517
-0.09%
$ 350.53 million $ 898,759
Apr 22, 2022 $ 0.517
-0.55%
$ 350.84 million $ 522,971
Apr 21, 2022 $ 0.52
-2.01%
$ 352.73 million $ 578,468
Apr 20, 2022 $ 0.53
-1.82%
$ 358.81 million $ 274,425
Apr 19, 2022 $ 0.538
+1.76%
$ 364.69 million $ 2.04 million
Apr 18, 2022 $ 0.529
-1.46%
$ 358.39 million $ 879,521
Apr 17, 2022 $ 0.537
-9.27%
$ 363.7 million $ 600,730
Apr 16, 2022 $ 0.592
+9.16%
$ 400.87 million $ 2.18 million
Apr 15, 2022 $ 0.542
-0.91%
$ 367.07 million $ 283,045
Apr 14, 2022 $ 0.547
-1.81%
$ 370.42 million $ 430,881
Apr 13, 2022 $ 0.557
+3.16%
$ 377.25 million $ 724,557
Apr 12, 2022 $ 0.54
+1.72%
$ 365.7 million $ 991,293
Apr 11, 2022 $ 0.531
-9.71%
$ 359.38 million $ 1.75 million
Apr 10, 2022 $ 0.588
-6.22%
$ 398.03 million $ 330,814
Apr 9, 2022 $ 0.627
+7.25%
$ 424.17 million $ 1.55 million
Apr 8, 2022 $ 0.585
-3.78%
$ 395.49 million $ 923,601
Apr 7, 2022 $ 0.608
-0.12%
$ 411.04 million $ 933,860
Apr 6, 2022 $ 0.608
-6.32%
$ 411.38 million $ 1.59 million
Apr 5, 2022 $ 0.649
-1.01%
$ 438 million $ 2.06 million
Apr 4, 2022 $ 0.656
-6.06%
$ 442.47 million $ 2.35 million
Apr 3, 2022 $ 0.698
+8.49%
$ 471.01 million $ 5.94 million
Apr 2, 2022 $ 0.644
+0.55%
$ 434.15 million $ 2.13 million
Apr 1, 2022 $ 0.64
-0.89%
$ 431.78 million $ 2.73 million
Mar 31, 2022 $ 0.646
+0.09%
$ 435.65 million $ 2.57 million
Mar 30, 2022 $ 0.645
+0.81%
$ 435.28 million $ 2.13 million