Identifier on Kraken: KEEPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-04 |
0.0511 USD |
8,001.1329 KEEP |
0.0511 USD |
0.0511 USD |
0.0511 USD |
0.0511 USD |
| 2025-12-03 |
0.0510 USD |
120.9090 KEEP |
0.0510 USD |
0.0510 USD |
0.0510 USD |
0.0510 USD |
| 2025-12-02 |
0.0511 USD |
85.0000 KEEP |
0.0511 USD |
0.0511 USD |
0.0511 USD |
0.0511 USD |
| 2025-12-01 |
0.0511 USD |
435.8798 KEEP |
0.0511 USD |
0.0511 USD |
0.0511 USD |
0.0511 USD |
| 2025-11-30 |
0.0546 USD |
33,831.4104 KEEP |
0.0545 USD |
0.0534 USD |
0.0564 USD |
0.0535 USD |
| 2025-11-29 |
0.0543 USD |
5,070.7414 KEEP |
0.0539 USD |
0.0539 USD |
0.0565 USD |
0.0544 USD |
| 2025-11-28 |
0.0552 USD |
2,443.6411 KEEP |
0.0561 USD |
0.0552 USD |
0.0561 USD |
0.0552 USD |
| 2025-11-27 |
0.0555 USD |
10,894.4544 KEEP |
0.0554 USD |
0.0554 USD |
0.0557 USD |
0.0557 USD |
| 2025-11-26 |
0.0537 USD |
1,045.9606 KEEP |
0.0551 USD |
0.0517 USD |
0.0551 USD |
0.0517 USD |
| 2025-11-25 |
0.0543 USD |
1,774.4263 KEEP |
0.0549 USD |
0.0516 USD |
0.0549 USD |
0.0516 USD |
| 2025-11-24 |
0.0537 USD |
8,852.7099 KEEP |
0.0502 USD |
0.0502 USD |
0.0538 USD |
0.0505 USD |
| 2025-11-23 |
0.0524 USD |
2,039.2576 KEEP |
0.0502 USD |
0.0502 USD |
0.0545 USD |
0.0545 USD |
| 2025-11-22 |
0.0537 USD |
12,354.9039 KEEP |
0.0502 USD |
0.0502 USD |
0.0539 USD |
0.0539 USD |
| 2025-11-21 |
0.0526 USD |
16,707.8173 KEEP |
0.0565 USD |
0.0511 USD |
0.0565 USD |
0.0511 USD |
| 2025-11-20 |
0.0550 USD |
9,239.0168 KEEP |
0.0517 USD |
0.0515 USD |
0.0566 USD |
0.0540 USD |
| 2025-11-19 |
0.0000 USD |
0.0000 KEEP |
0.0535 USD |
0.0535 USD |
0.0535 USD |
0.0535 USD |
| 2025-11-18 |
0.0552 USD |
4,088.8233 KEEP |
0.0555 USD |
0.0531 USD |
0.0572 USD |
0.0531 USD |
| 2025-11-17 |
0.0557 USD |
24,778.6319 KEEP |
0.0556 USD |
0.0528 USD |
0.0572 USD |
0.0531 USD |
| 2025-11-16 |
0.0534 USD |
3,717.5856 KEEP |
0.0578 USD |
0.0520 USD |
0.0578 USD |
0.0572 USD |
| 2025-11-15 |
0.0000 USD |
0.0000 KEEP |
0.0512 USD |
0.0512 USD |
0.0512 USD |
0.0512 USD |
| 2025-11-14 |
0.0559 USD |
13,060.2959 KEEP |
0.0571 USD |
0.0439 USD |
0.0580 USD |
0.0580 USD |
| 2025-11-13 |
0.0584 USD |
3,928.6377 KEEP |
0.0623 USD |
0.0583 USD |
0.0623 USD |
0.0585 USD |
| 2025-11-12 |
0.0626 USD |
2,430.2741 KEEP |
0.0606 USD |
0.0606 USD |
0.0643 USD |
0.0643 USD |
| 2025-11-11 |
0.0641 USD |
3,319.7098 KEEP |
0.0641 USD |
0.0599 USD |
0.0644 USD |
0.0599 USD |
| 2025-11-10 |
0.0616 USD |
15,502.9752 KEEP |
0.0615 USD |
0.0586 USD |
0.0646 USD |
0.0595 USD |
| 2025-11-09 |
0.0609 USD |
82,982.9738 KEEP |
0.0616 USD |
0.0583 USD |
0.0648 USD |
0.0611 USD |
| 2025-11-08 |
0.0586 USD |
191.0206 KEEP |
0.0583 USD |
0.0583 USD |
0.0596 USD |
0.0596 USD |
| 2025-11-07 |
0.0566 USD |
5,827.8543 KEEP |
0.0574 USD |
0.0536 USD |
0.0589 USD |
0.0589 USD |
| 2025-11-06 |
0.0573 USD |
14,226.8755 KEEP |
0.0578 USD |
0.0535 USD |
0.0578 USD |
0.0536 USD |
| 2025-11-05 |
0.0565 USD |
39,379.6099 KEEP |
0.0562 USD |
0.0518 USD |
0.0570 USD |
0.0534 USD |
| 2025-11-04 |
0.0551 USD |
9,677.1583 KEEP |
0.0593 USD |
0.0516 USD |
0.0593 USD |
0.0582 USD |
| 2025-11-03 |
0.0620 USD |
80,754.3162 KEEP |
0.0636 USD |
0.0571 USD |
0.0661 USD |
0.0571 USD |
| 2025-11-02 |
0.0604 USD |
561.5845 KEEP |
0.0604 USD |
0.0604 USD |
0.0604 USD |
0.0604 USD |
| 2025-11-01 |
0.0591 USD |
382.6364 KEEP |
0.0566 USD |
0.0566 USD |
0.0595 USD |
0.0595 USD |
| 2025-10-31 |
0.0566 USD |
7,440.8127 KEEP |
0.0566 USD |
0.0566 USD |
0.0607 USD |
0.0566 USD |
| 2025-10-30 |
0.0588 USD |
52,245.3907 KEEP |
0.0596 USD |
0.0566 USD |
0.0610 USD |
0.0566 USD |
| 2025-10-29 |
0.0606 USD |
16,844.0917 KEEP |
0.0598 USD |
0.0598 USD |
0.0612 USD |
0.0612 USD |
| 2025-10-28 |
0.0613 USD |
27,004.8164 KEEP |
0.0617 USD |
0.0585 USD |
0.0617 USD |
0.0587 USD |
| 2025-10-27 |
0.0672 USD |
4,839.9734 KEEP |
0.0623 USD |
0.0623 USD |
0.0674 USD |
0.0674 USD |
| 2025-10-26 |
0.0612 USD |
1,280.2482 KEEP |
0.0594 USD |
0.0593 USD |
0.0624 USD |
0.0624 USD |
| 2025-10-25 |
0.0614 USD |
3,259.7142 KEEP |
0.0621 USD |
0.0588 USD |
0.0624 USD |
0.0591 USD |
| 2025-10-24 |
0.0603 USD |
751.4570 KEEP |
0.0586 USD |
0.0586 USD |
0.0610 USD |
0.0610 USD |
| 2025-10-23 |
0.0601 USD |
21,925.1743 KEEP |
0.0609 USD |
0.0582 USD |
0.0615 USD |
0.0610 USD |
| 2025-10-22 |
0.0595 USD |
11,645.3627 KEEP |
0.0594 USD |
0.0594 USD |
0.0626 USD |
0.0594 USD |
| 2025-10-21 |
0.0585 USD |
50,083.5129 KEEP |
0.0589 USD |
0.0584 USD |
0.0589 USD |
0.0584 USD |
| 2025-10-20 |
0.0612 USD |
27,489.7251 KEEP |
0.0594 USD |
0.0556 USD |
0.0617 USD |
0.0613 USD |
| 2025-10-19 |
0.0555 USD |
78,919.8708 KEEP |
0.0554 USD |
0.0490 USD |
0.0597 USD |
0.0586 USD |
| 2025-10-18 |
0.0000 USD |
0.0000 KEEP |
0.0615 USD |
0.0615 USD |
0.0615 USD |
0.0615 USD |
| 2025-10-17 |
0.0580 USD |
27,881.1812 KEEP |
0.0585 USD |
0.0547 USD |
0.0585 USD |
0.0547 USD |
| 2025-10-16 |
0.0615 USD |
9,211.0515 KEEP |
0.0638 USD |
0.0583 USD |
0.0638 USD |
0.0585 USD |