Crypto exchange Kraken

Market Keep Network (KEEP) / USD

Identifier on Kraken: KEEPUSD
Price
Date Price Volume Open Low High Close
2025-04-08 0.0612 USD 12,691.2691 KEEP 0.0586 USD 0.0580 USD 0.0635 USD 0.0609 USD
2025-04-07 0.0602 USD 5,935.5047 KEEP 0.0583 USD 0.0583 USD 0.0634 USD 0.0591 USD
2025-04-06 0.0679 USD 1,063.2441 KEEP 0.0680 USD 0.0648 USD 0.0690 USD 0.0648 USD
2025-04-05 0.0704 USD 5,592.7253 KEEP 0.0691 USD 0.0690 USD 0.0708 USD 0.0690 USD
2025-04-04 0.0705 USD 10,914.9214 KEEP 0.0690 USD 0.0690 USD 0.0707 USD 0.0691 USD
2025-04-03 0.0696 USD 4,894.7200 KEEP 0.0710 USD 0.0690 USD 0.0720 USD 0.0690 USD
2025-04-02 0.0727 USD 2,218.3133 KEEP 0.0727 USD 0.0721 USD 0.0755 USD 0.0750 USD
2025-04-01 0.0751 USD 4,162.3984 KEEP 0.0769 USD 0.0727 USD 0.0771 USD 0.0769 USD
2025-03-31 0.0724 USD 14,208.4800 KEEP 0.0762 USD 0.0692 USD 0.0787 USD 0.0768 USD
2025-03-30 0.0717 USD 4,835.9906 KEEP 0.0751 USD 0.0700 USD 0.0765 USD 0.0765 USD
2025-03-29 0.0813 USD 1,013.1753 KEEP 0.0813 USD 0.0813 USD 0.0813 USD 0.0813 USD
2025-03-28 0.0785 USD 13,647.8258 KEEP 0.0814 USD 0.0781 USD 0.0814 USD 0.0781 USD
2025-03-27 0.0773 USD 51,224.2559 KEEP 0.0781 USD 0.0729 USD 0.0814 USD 0.0793 USD
2025-03-26 0.0814 USD 23,846.6678 KEEP 0.0825 USD 0.0808 USD 0.0825 USD 0.0808 USD
2025-03-25 0.0823 USD 10,637.5828 KEEP 0.0834 USD 0.0809 USD 0.0839 USD 0.0814 USD
2025-03-24 0.0799 USD 9,176.0336 KEEP 0.0743 USD 0.0743 USD 0.0816 USD 0.0816 USD
2025-03-23 0.0823 USD 384.5846 KEEP 0.0814 USD 0.0811 USD 0.0841 USD 0.0811 USD
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