Keep Network Historical Data

KEEP Page 31
Download
Date Close Price change Market cap Trading volume
Mar 29, 2022 $ 0.64
-1.11%
$ 431.75 million $ 2.32 million
Mar 28, 2022 $ 0.647
+0.99%
$ 436.68 million $ 3.39 million
Mar 27, 2022 $ 0.641
+1.55%
$ 432.35 million $ 2.56 million
Mar 26, 2022 $ 0.631
-1.24%
$ 425.48 million $ 4.12 million
Mar 25, 2022 $ 0.639
-1.50%
$ 430.81 million $ 2.28 million
Mar 24, 2022 $ 0.649
+1.79%
$ 437.37 million $ 3.35 million
Mar 23, 2022 $ 0.638
+1.01%
$ 429.63 million $ 2.42 million
Mar 22, 2022 $ 0.631
+1.47%
$ 425.31 million $ 2.39 million
Mar 21, 2022 $ 0.622
-1.37%
$ 419.23 million $ 1.06 million
Mar 20, 2022 $ 0.631
-1.11%
$ 424.95 million $ 813,739
Mar 19, 2022 $ 0.638
+1.25%
$ 429.88 million $ 1.96 million
Mar 18, 2022 $ 0.63
+0.51%
$ 424.57 million $ 1.48 million
Mar 17, 2022 $ 0.627
+3.22%
$ 422.24 million $ 2.69 million
Mar 16, 2022 $ 0.608
+1.77%
$ 409.04 million $ 1.79 million
Mar 15, 2022 $ 0.597
-3.77%
$ 401.95 million $ 1.66 million
Mar 14, 2022 $ 0.621
+4.99%
$ 417.81 million $ 4.21 million
Mar 13, 2022 $ 0.591
-2.63%
$ 397.81 million $ 1.14 million
Mar 12, 2022 $ 0.607
+0.61%
$ 408.56 million $ 1.27 million
Mar 11, 2022 $ 0.603
-3.95%
$ 406.08 million $ 1.73 million
Mar 10, 2022 $ 0.628
-4.58%
$ 422.77 million $ 3.79 million
Mar 9, 2022 $ 0.658
+0.64%
$ 443.11 million $ 3.3 million
Mar 8, 2022 $ 0.654
+0.94%
$ 440.29 million $ 1.27 million
Mar 7, 2022 $ 0.648
-5.95%
$ 436.16 million $ 3.55 million
Mar 6, 2022 $ 0.689
-8.10%
$ 463.74 million $ 1.6 million
Mar 5, 2022 $ 0.75
+2.69%
$ 504.4 million $ 2.19 million
Mar 4, 2022 $ 0.73
-10.41%
$ 490.89 million $ 4.06 million
Mar 3, 2022 $ 0.815
-9.07%
$ 547.92 million $ 3.37 million
Mar 2, 2022 $ 0.896
+5.94%
$ 602.39 million $ 15.02 million
Mar 1, 2022 $ 0.846
+6.90%
$ 566.42 million $ 10.93 million
Feb 28, 2022 $ 0.793
-0.66%
$ 530.68 million $ 15.85 million
Feb 27, 2022 $ 0.799
+29.10%
$ 534.88 million $ 30.11 million
Feb 26, 2022 $ 0.619
+7.67%
$ 414.65 million $ 6.7 million
Feb 25, 2022 $ 0.575
+0.21%
$ 385.08 million $ 3.39 million
Feb 24, 2022 $ 0.574
-4.78%
$ 381.21 million $ 5.15 million
Feb 23, 2022 $ 0.603
+6.95%
$ 398.06 million $ 6.38 million
Feb 22, 2022 $ 0.564
-3.59%
$ 372.18 million $ 2.52 million
Feb 21, 2022 $ 0.585
-1.08%
$ 386.03 million $ 3.7 million
Feb 20, 2022 $ 0.591
-4.96%
$ 389.97 million $ 2.17 million
Feb 19, 2022 $ 0.622
+1.58%
$ 410.49 million $ 9.56 million
Feb 18, 2022 $ 0.613
+7.84%
$ 401.87 million $ 18.05 million
Feb 17, 2022 $ 0.568
-8.55%
$ 372.65 million $ 2.85 million
Feb 16, 2022 $ 0.621
-0.40%
$ 407.48 million $ 14.45 million
Feb 15, 2022 $ 0.624
+4.54%
$ 408.5 million $ 38.28 million
Feb 14, 2022 $ 0.597
-3.40%
$ 390.68 million $ 46.63 million
Feb 13, 2022 $ 0.618
-4.40%
$ 404.43 million $ 23.81 million
Feb 12, 2022 $ 0.646
-1.30%
$ 422.92 million $ 37.78 million
Feb 11, 2022 $ 0.655
-3.26%
$ 428.41 million $ 58.87 million
Feb 10, 2022 $ 0.677
-8.11%
$ 442.16 million $ 78.83 million
Feb 9, 2022 $ 0.736
+26.58%
$ 481.22 million $ 212.36 million
Feb 8, 2022 $ 0.582
+2.65%
$ 380.1 million $ 73.79 million