Crypto exchange Kraken

Market Keep Network (KEEP) / USD

Identifier on Kraken: KEEPUSD
Date Price Volume Open Low High Close
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
2025-01-31 0.1190 USD 6,164.4290 KEEP 0.1212 USD 0.1113 USD 0.1222 USD 0.1216 USD
2025-01-30 0.1165 USD 17,702.6324 KEEP 0.1147 USD 0.1060 USD 0.1224 USD 0.1154 USD
2025-01-29 0.1134 USD 30,786.1943 KEEP 0.1102 USD 0.1072 USD 0.1226 USD 0.1147 USD
2025-01-28 0.1212 USD 97,141.5542 KEEP 0.1150 USD 0.1102 USD 0.1345 USD 0.1135 USD
2025-01-27 0.1174 USD 14,136.0479 KEEP 0.1229 USD 0.1102 USD 0.1229 USD 0.1183 USD
2025-01-26 0.1253 USD 1,892.8863 KEEP 0.1250 USD 0.1245 USD 0.1258 USD 0.1245 USD
2025-01-25 0.1199 USD 6,963.6062 KEEP 0.1196 USD 0.1160 USD 0.1200 USD 0.1200 USD
2025-01-24 0.1221 USD 8,829.6257 KEEP 0.1196 USD 0.1196 USD 0.1235 USD 0.1215 USD
2025-01-23 0.1213 USD 7,998.2503 KEEP 0.1246 USD 0.1190 USD 0.1246 USD 0.1190 USD
2025-01-22 0.1260 USD 5,312.0753 KEEP 0.1260 USD 0.1252 USD 0.1260 USD 0.1252 USD
2025-01-21 0.1245 USD 37,068.0329 KEEP 0.1231 USD 0.1215 USD 0.1274 USD 0.1274 USD
2025-01-20 0.1262 USD 70,455.4403 KEEP 0.1257 USD 0.1214 USD 0.1337 USD 0.1251 USD