Identifier on Kraken: KEEPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-29 |
0.0822 USD |
1,677.6636 KEEP |
0.0819 USD |
0.0819 USD |
0.0825 USD |
0.0825 USD |
| 2025-05-28 |
0.0817 USD |
38,792.8885 KEEP |
0.0831 USD |
0.0780 USD |
0.0842 USD |
0.0815 USD |
| 2025-05-27 |
0.0831 USD |
5,980.9085 KEEP |
0.0815 USD |
0.0815 USD |
0.0846 USD |
0.0832 USD |
| 2025-05-26 |
0.0818 USD |
6,212.5920 KEEP |
0.0819 USD |
0.0811 USD |
0.0825 USD |
0.0822 USD |
| 2025-05-25 |
0.0829 USD |
17,451.7247 KEEP |
0.0835 USD |
0.0802 USD |
0.0835 USD |
0.0808 USD |
| 2025-05-24 |
0.0836 USD |
935.5609 KEEP |
0.0839 USD |
0.0828 USD |
0.0839 USD |
0.0837 USD |
| 2025-05-23 |
0.0866 USD |
78,931.0683 KEEP |
0.0875 USD |
0.0828 USD |
0.0902 USD |
0.0828 USD |
| 2025-05-22 |
0.0847 USD |
11,017.8611 KEEP |
0.0831 USD |
0.0831 USD |
0.0859 USD |
0.0859 USD |
| 2025-05-21 |
0.0833 USD |
17,408.4521 KEEP |
0.0829 USD |
0.0821 USD |
0.0839 USD |
0.0832 USD |
| 2025-05-20 |
0.0823 USD |
7,397.5421 KEEP |
0.0832 USD |
0.0820 USD |
0.0832 USD |
0.0821 USD |
| 2025-05-19 |
0.0836 USD |
19,525.3629 KEEP |
0.0842 USD |
0.0828 USD |
0.0846 USD |
0.0835 USD |
| 2025-05-18 |
0.0844 USD |
9,921.5382 KEEP |
0.0839 USD |
0.0839 USD |
0.0853 USD |
0.0853 USD |
| 2025-05-17 |
0.0833 USD |
3,141.5599 KEEP |
0.0838 USD |
0.0828 USD |
0.0839 USD |
0.0828 USD |
| 2025-05-16 |
0.0868 USD |
13,307.2618 KEEP |
0.0849 USD |
0.0849 USD |
0.0883 USD |
0.0873 USD |
| 2025-05-15 |
0.0848 USD |
51,480.2322 KEEP |
0.0886 USD |
0.0820 USD |
0.0894 USD |
0.0852 USD |
| 2025-05-14 |
0.0895 USD |
37,095.6963 KEEP |
0.0909 USD |
0.0862 USD |
0.0923 USD |
0.0886 USD |
| 2025-05-13 |
0.0868 USD |
24,425.4670 KEEP |
0.0898 USD |
0.0826 USD |
0.0898 USD |
0.0872 USD |
| 2025-05-12 |
0.0909 USD |
25,449.2752 KEEP |
0.0896 USD |
0.0896 USD |
0.0916 USD |
0.0906 USD |
| 2025-05-11 |
0.0908 USD |
29,121.8470 KEEP |
0.0922 USD |
0.0895 USD |
0.0927 USD |
0.0895 USD |
| 2025-05-10 |
0.0896 USD |
25,846.0057 KEEP |
0.0897 USD |
0.0870 USD |
0.0910 USD |
0.0881 USD |
| 2025-05-09 |
0.0881 USD |
15,510.3034 KEEP |
0.0861 USD |
0.0845 USD |
0.0902 USD |
0.0902 USD |
| 2025-05-08 |
0.0831 USD |
29,016.3007 KEEP |
0.0797 USD |
0.0779 USD |
0.0852 USD |
0.0837 USD |
| 2025-05-07 |
0.0793 USD |
5,528.3921 KEEP |
0.0787 USD |
0.0778 USD |
0.0824 USD |
0.0802 USD |
| 2025-05-06 |
0.0807 USD |
13,721.7312 KEEP |
0.0804 USD |
0.0800 USD |
0.0831 USD |
0.0800 USD |
| 2025-05-05 |
0.0813 USD |
647.9007 KEEP |
0.0805 USD |
0.0805 USD |
0.0824 USD |
0.0805 USD |
| 2025-05-04 |
0.0825 USD |
13,408.0992 KEEP |
0.0823 USD |
0.0817 USD |
0.0848 USD |
0.0827 USD |
| 2025-05-03 |
0.0854 USD |
17,689.5807 KEEP |
0.0890 USD |
0.0822 USD |
0.0890 USD |
0.0823 USD |
| 2025-05-02 |
0.0866 USD |
7,014.7667 KEEP |
0.0897 USD |
0.0862 USD |
0.0897 USD |
0.0868 USD |
| 2025-05-01 |
0.0860 USD |
13,001.9642 KEEP |
0.0845 USD |
0.0830 USD |
0.0893 USD |
0.0893 USD |
| 2025-04-30 |
0.0830 USD |
11,971.6396 KEEP |
0.0841 USD |
0.0823 USD |
0.0844 USD |
0.0837 USD |
| 2025-04-29 |
0.0849 USD |
27,024.3611 KEEP |
0.0862 USD |
0.0820 USD |
0.0864 USD |
0.0830 USD |
| 2025-04-28 |
0.0862 USD |
16,622.4233 KEEP |
0.0844 USD |
0.0823 USD |
0.0901 USD |
0.0851 USD |
| 2025-04-27 |
0.0877 USD |
20,653.9809 KEEP |
0.0898 USD |
0.0854 USD |
0.0898 USD |
0.0854 USD |
| 2025-04-26 |
0.0930 USD |
1,448.4298 KEEP |
0.0931 USD |
0.0927 USD |
0.0933 USD |
0.0932 USD |
| 2025-04-25 |
0.0919 USD |
200,896.2018 KEEP |
0.0854 USD |
0.0831 USD |
0.1045 USD |
0.0900 USD |
| 2025-04-24 |
0.0846 USD |
20,244.8649 KEEP |
0.0836 USD |
0.0803 USD |
0.0869 USD |
0.0803 USD |
| 2025-04-23 |
0.0815 USD |
15,169.8509 KEEP |
0.0783 USD |
0.0783 USD |
0.0861 USD |
0.0832 USD |
| 2025-04-22 |
0.0838 USD |
27,354.5482 KEEP |
0.0859 USD |
0.0800 USD |
0.0860 USD |
0.0838 USD |
| 2025-04-21 |
0.0869 USD |
46,765.1856 KEEP |
0.0830 USD |
0.0825 USD |
0.0897 USD |
0.0858 USD |
| 2025-04-20 |
0.0877 USD |
151,231.3069 KEEP |
0.0897 USD |
0.0820 USD |
0.0899 USD |
0.0820 USD |
| 2025-04-19 |
0.0920 USD |
284,896.9544 KEEP |
0.1005 USD |
0.0832 USD |
0.1013 USD |
0.0960 USD |
| 2025-04-18 |
0.1036 USD |
1,165,814.7246 KEEP |
0.0711 USD |
0.0684 USD |
0.1321 USD |
0.1039 USD |
| 2025-04-17 |
0.0649 USD |
88.6516 KEEP |
0.0650 USD |
0.0648 USD |
0.0650 USD |
0.0648 USD |
| 2025-04-16 |
0.0679 USD |
43,105.8177 KEEP |
0.0669 USD |
0.0640 USD |
0.0709 USD |
0.0643 USD |
| 2025-04-15 |
0.0668 USD |
247.7419 KEEP |
0.0668 USD |
0.0668 USD |
0.0668 USD |
0.0668 USD |
| 2025-04-14 |
0.0693 USD |
42,365.7931 KEEP |
0.0691 USD |
0.0646 USD |
0.0697 USD |
0.0666 USD |
| 2025-04-13 |
0.0639 USD |
26,220.1427 KEEP |
0.0661 USD |
0.0585 USD |
0.0661 USD |
0.0620 USD |
| 2025-04-12 |
0.0674 USD |
28,147.0383 KEEP |
0.0667 USD |
0.0639 USD |
0.0693 USD |
0.0693 USD |
| 2025-04-11 |
0.0633 USD |
451.4179 KEEP |
0.0625 USD |
0.0625 USD |
0.0638 USD |
0.0629 USD |
| 2025-04-10 |
0.0631 USD |
16,967.4574 KEEP |
0.0629 USD |
0.0613 USD |
0.0656 USD |
0.0630 USD |