Identifier on Kraken: KEEPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-22 |
0.0814 USD |
52,754.6406 KEEP |
0.0830 USD |
0.0759 USD |
0.0862 USD |
0.0817 USD |
| 2025-03-21 |
0.0837 USD |
29,961.8142 KEEP |
0.0861 USD |
0.0756 USD |
0.0882 USD |
0.0775 USD |
| 2025-03-20 |
0.0828 USD |
24,532.3453 KEEP |
0.0817 USD |
0.0784 USD |
0.0866 USD |
0.0784 USD |
| 2025-03-19 |
0.0760 USD |
5,378,930.7279 KEEP |
0.0950 USD |
0.0740 USD |
0.0950 USD |
0.0813 USD |
| 2025-03-18 |
0.0827 USD |
104,658.9065 KEEP |
0.0782 USD |
0.0743 USD |
0.0950 USD |
0.0950 USD |
| 2025-03-17 |
0.0707 USD |
1,835,101.7566 KEEP |
0.0740 USD |
0.0580 USD |
0.0787 USD |
0.0770 USD |
| 2025-03-16 |
0.0770 USD |
246,506.2539 KEEP |
0.0798 USD |
0.0713 USD |
0.0806 USD |
0.0776 USD |
| 2025-03-15 |
0.0747 USD |
11,756,711.2835 KEEP |
0.0775 USD |
0.0650 USD |
0.0872 USD |
0.0736 USD |
| 2025-03-14 |
0.0760 USD |
117,019.7034 KEEP |
0.0752 USD |
0.0714 USD |
0.0813 USD |
0.0796 USD |
| 2025-03-13 |
0.0829 USD |
80,304.8197 KEEP |
0.0772 USD |
0.0750 USD |
0.0875 USD |
0.0750 USD |
| 2025-03-12 |
0.0799 USD |
11,811.1804 KEEP |
0.0790 USD |
0.0735 USD |
0.0830 USD |
0.0740 USD |
| 2025-03-11 |
0.0836 USD |
88,112.8130 KEEP |
0.0763 USD |
0.0763 USD |
0.0910 USD |
0.0834 USD |
| 2025-03-10 |
0.0779 USD |
60,827.5183 KEEP |
0.0820 USD |
0.0720 USD |
0.0820 USD |
0.0721 USD |
| 2025-03-09 |
0.0904 USD |
164,078.6040 KEEP |
0.0870 USD |
0.0820 USD |
0.1000 USD |
0.0820 USD |
| 2025-03-08 |
0.0848 USD |
47,039.4850 KEEP |
0.0865 USD |
0.0802 USD |
0.0894 USD |
0.0871 USD |
| 2025-03-07 |
0.0856 USD |
46,210.4391 KEEP |
0.0846 USD |
0.0795 USD |
0.0902 USD |
0.0858 USD |
| 2025-03-06 |
0.0818 USD |
189,200.4656 KEEP |
0.0886 USD |
0.0758 USD |
0.0894 USD |
0.0846 USD |
| 2025-03-05 |
0.0841 USD |
64,272.5157 KEEP |
0.0864 USD |
0.0787 USD |
0.0890 USD |
0.0834 USD |
| 2025-03-04 |
0.0830 USD |
64,788.7748 KEEP |
0.0894 USD |
0.0758 USD |
0.0894 USD |
0.0811 USD |
| 2025-03-03 |
0.0969 USD |
23,267.1337 KEEP |
0.0966 USD |
0.0921 USD |
0.1020 USD |
0.0950 USD |
| 2025-03-02 |
0.0986 USD |
57,254.2523 KEEP |
0.0934 USD |
0.0924 USD |
0.1063 USD |
0.1008 USD |
| 2025-03-01 |
0.0960 USD |
29,722.8543 KEEP |
0.0946 USD |
0.0923 USD |
0.0997 USD |
0.0978 USD |
| 2025-02-28 |
0.0994 USD |
94,708.0240 KEEP |
0.0975 USD |
0.0945 USD |
0.1065 USD |
0.0963 USD |
| 2025-02-27 |
0.0982 USD |
1,929.6300 KEEP |
0.0970 USD |
0.0923 USD |
0.1004 USD |
0.0936 USD |
| 2025-02-26 |
0.0987 USD |
50,585.0367 KEEP |
0.0942 USD |
0.0940 USD |
0.1050 USD |
0.0940 USD |
| 2025-02-25 |
0.0963 USD |
14,382.4149 KEEP |
0.1005 USD |
0.0923 USD |
0.1024 USD |
0.1006 USD |
| 2025-02-24 |
0.1027 USD |
59,305.4271 KEEP |
0.1012 USD |
0.0928 USD |
0.1100 USD |
0.0928 USD |
| 2025-02-23 |
0.1000 USD |
22,708.8329 KEEP |
0.0986 USD |
0.0949 USD |
0.1049 USD |
0.1024 USD |
| 2025-02-22 |
0.1002 USD |
2,863.1546 KEEP |
0.1047 USD |
0.0986 USD |
0.1047 USD |
0.1037 USD |
| 2025-02-21 |
0.1016 USD |
22,738.0855 KEEP |
0.0987 USD |
0.0986 USD |
0.1059 USD |
0.1000 USD |
| 2025-02-20 |
0.1006 USD |
27,229.7741 KEEP |
0.0957 USD |
0.0957 USD |
0.1051 USD |
0.1043 USD |
| 2025-02-19 |
0.0976 USD |
34,591.3728 KEEP |
0.1015 USD |
0.0926 USD |
0.1016 USD |
0.0957 USD |
| 2025-02-18 |
0.0974 USD |
23,184.4034 KEEP |
0.0947 USD |
0.0947 USD |
0.1018 USD |
0.0952 USD |
| 2025-02-17 |
0.0998 USD |
74,972.0946 KEEP |
0.0987 USD |
0.0900 USD |
0.1080 USD |
0.0954 USD |
| 2025-02-16 |
0.1001 USD |
2,891.9271 KEEP |
0.1020 USD |
0.0985 USD |
0.1033 USD |
0.0985 USD |
| 2025-02-15 |
0.1013 USD |
1,915.2046 KEEP |
0.1037 USD |
0.0986 USD |
0.1037 USD |
0.0986 USD |
| 2025-02-14 |
0.1009 USD |
7,375.3471 KEEP |
0.1037 USD |
0.0986 USD |
0.1048 USD |
0.1021 USD |
| 2025-02-13 |
0.1010 USD |
10,507.6044 KEEP |
0.1005 USD |
0.0996 USD |
0.1037 USD |
0.1037 USD |
| 2025-02-12 |
0.1009 USD |
40,363.6150 KEEP |
0.1024 USD |
0.0951 USD |
0.1034 USD |
0.1030 USD |
| 2025-02-11 |
0.1021 USD |
11,029.3298 KEEP |
0.1064 USD |
0.0979 USD |
0.1077 USD |
0.1000 USD |
| 2025-02-10 |
0.1032 USD |
3,594.3594 KEEP |
0.0968 USD |
0.0953 USD |
0.1058 USD |
0.1058 USD |
| 2025-02-09 |
0.1014 USD |
21,132.9994 KEEP |
0.1027 USD |
0.0935 USD |
0.1055 USD |
0.0962 USD |
| 2025-02-08 |
0.1002 USD |
13,565.8566 KEEP |
0.0972 USD |
0.0950 USD |
0.1054 USD |
0.1050 USD |
| 2025-02-07 |
0.1004 USD |
20,174.5909 KEEP |
0.1097 USD |
0.0920 USD |
0.1118 USD |
0.0972 USD |
| 2025-02-06 |
0.1062 USD |
7,403.5253 KEEP |
0.1098 USD |
0.0989 USD |
0.1100 USD |
0.1058 USD |
| 2025-02-05 |
0.1017 USD |
8,122.2477 KEEP |
0.0978 USD |
0.0977 USD |
0.1100 USD |
0.1096 USD |
| 2025-02-04 |
0.1053 USD |
51,782.9972 KEEP |
0.1088 USD |
0.0976 USD |
0.1124 USD |
0.1085 USD |
| 2025-02-03 |
0.1054 USD |
149,728.4991 KEEP |
0.1127 USD |
0.0916 USD |
0.1161 USD |
0.1131 USD |
| 2025-02-02 |
0.1063 USD |
21,658.4499 KEEP |
0.1097 USD |
0.1010 USD |
0.1127 USD |
0.1080 USD |
| 2025-02-01 |
0.1134 USD |
1,742.4001 KEEP |
0.1098 USD |
0.1098 USD |
0.1214 USD |
0.1098 USD |