Identifier on Kraken: KEEPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.0768 USD |
32,321.8593 KEEP |
0.0768 USD |
0.0767 USD |
0.0781 USD |
0.0781 USD |
| 2025-08-26 |
0.0799 USD |
44,857.6520 KEEP |
0.0755 USD |
0.0748 USD |
0.0813 USD |
0.0812 USD |
| 2025-08-25 |
0.0797 USD |
9,749.2462 KEEP |
0.0796 USD |
0.0779 USD |
0.0829 USD |
0.0789 USD |
| 2025-08-24 |
0.0792 USD |
534.7600 KEEP |
0.0775 USD |
0.0775 USD |
0.0806 USD |
0.0784 USD |
| 2025-08-23 |
0.0774 USD |
33,517.1592 KEEP |
0.0781 USD |
0.0754 USD |
0.0808 USD |
0.0786 USD |
| 2025-08-22 |
0.0752 USD |
125.9630 KEEP |
0.0752 USD |
0.0751 USD |
0.0752 USD |
0.0751 USD |
| 2025-08-21 |
0.0765 USD |
7,961.6024 KEEP |
0.0777 USD |
0.0754 USD |
0.0777 USD |
0.0754 USD |
| 2025-08-20 |
0.0761 USD |
9,226.9302 KEEP |
0.0761 USD |
0.0750 USD |
0.0761 USD |
0.0750 USD |
| 2025-08-19 |
0.0797 USD |
82,139.8539 KEEP |
0.0795 USD |
0.0750 USD |
0.0843 USD |
0.0761 USD |
| 2025-08-18 |
0.0772 USD |
116,406.0080 KEEP |
0.0768 USD |
0.0690 USD |
0.0819 USD |
0.0728 USD |
| 2025-08-17 |
0.0779 USD |
4,256.2658 KEEP |
0.0772 USD |
0.0769 USD |
0.0810 USD |
0.0810 USD |
| 2025-08-16 |
0.0792 USD |
11,621.3157 KEEP |
0.0788 USD |
0.0759 USD |
0.0810 USD |
0.0810 USD |
| 2025-08-15 |
0.0756 USD |
85,765.1713 KEEP |
0.0799 USD |
0.0690 USD |
0.0800 USD |
0.0799 USD |
| 2025-08-14 |
0.0805 USD |
21,964.9619 KEEP |
0.0772 USD |
0.0772 USD |
0.0858 USD |
0.0788 USD |
| 2025-08-13 |
0.0808 USD |
3,837.5504 KEEP |
0.0838 USD |
0.0769 USD |
0.0838 USD |
0.0837 USD |
| 2025-08-12 |
0.0795 USD |
58,829.6814 KEEP |
0.0811 USD |
0.0750 USD |
0.0834 USD |
0.0831 USD |
| 2025-08-11 |
0.0812 USD |
32,244.0050 KEEP |
0.0850 USD |
0.0779 USD |
0.0860 USD |
0.0847 USD |
| 2025-08-10 |
0.0831 USD |
17,542.1891 KEEP |
0.0765 USD |
0.0765 USD |
0.0870 USD |
0.0850 USD |
| 2025-08-09 |
0.0820 USD |
39,188.2553 KEEP |
0.0826 USD |
0.0784 USD |
0.0858 USD |
0.0857 USD |
| 2025-08-08 |
0.0803 USD |
25,851.4619 KEEP |
0.0753 USD |
0.0753 USD |
0.0829 USD |
0.0826 USD |
| 2025-08-07 |
0.0797 USD |
67,112.0663 KEEP |
0.0767 USD |
0.0750 USD |
0.0829 USD |
0.0763 USD |
| 2025-08-06 |
0.0781 USD |
9,201.8586 KEEP |
0.0820 USD |
0.0767 USD |
0.0820 USD |
0.0767 USD |
| 2025-08-05 |
0.0814 USD |
1,844.9406 KEEP |
0.0765 USD |
0.0742 USD |
0.0820 USD |
0.0820 USD |
| 2025-08-04 |
0.0783 USD |
11,319.8140 KEEP |
0.0781 USD |
0.0749 USD |
0.0820 USD |
0.0820 USD |
| 2025-08-03 |
0.0753 USD |
43,104.6758 KEEP |
0.0738 USD |
0.0680 USD |
0.0800 USD |
0.0781 USD |
| 2025-08-02 |
0.0786 USD |
108,482.7440 KEEP |
0.0757 USD |
0.0690 USD |
0.0838 USD |
0.0809 USD |
| 2025-08-01 |
0.0798 USD |
1,864.7769 KEEP |
0.0806 USD |
0.0757 USD |
0.0806 USD |
0.0802 USD |
| 2025-07-31 |
0.0869 USD |
56,130.0523 KEEP |
0.0838 USD |
0.0819 USD |
0.0910 USD |
0.0852 USD |
| 2025-07-30 |
0.0839 USD |
22,634.5795 KEEP |
0.0859 USD |
0.0814 USD |
0.0869 USD |
0.0818 USD |
| 2025-07-29 |
0.0835 USD |
14,532.6564 KEEP |
0.0833 USD |
0.0822 USD |
0.0852 USD |
0.0826 USD |
| 2025-07-28 |
0.0895 USD |
48,461.0239 KEEP |
0.0878 USD |
0.0851 USD |
0.0938 USD |
0.0851 USD |
| 2025-07-27 |
0.0881 USD |
187,291.7662 KEEP |
0.0830 USD |
0.0750 USD |
0.0959 USD |
0.0876 USD |
| 2025-07-26 |
0.0833 USD |
10,720.0302 KEEP |
0.0824 USD |
0.0813 USD |
0.0874 USD |
0.0867 USD |
| 2025-07-25 |
0.0839 USD |
25,947.2856 KEEP |
0.0836 USD |
0.0815 USD |
0.0867 USD |
0.0815 USD |
| 2025-07-24 |
0.0860 USD |
57,910.2126 KEEP |
0.0907 USD |
0.0813 USD |
0.0940 USD |
0.0813 USD |
| 2025-07-23 |
0.0900 USD |
32,491.6673 KEEP |
0.0940 USD |
0.0858 USD |
0.0940 USD |
0.0858 USD |
| 2025-07-22 |
0.0924 USD |
25,478.5109 KEEP |
0.0949 USD |
0.0909 USD |
0.0950 USD |
0.0915 USD |
| 2025-07-21 |
0.0957 USD |
75,165.7632 KEEP |
0.0918 USD |
0.0896 USD |
0.0993 USD |
0.0965 USD |
| 2025-07-20 |
0.0885 USD |
55,751.6049 KEEP |
0.0860 USD |
0.0828 USD |
0.0920 USD |
0.0902 USD |
| 2025-07-19 |
0.0871 USD |
39,203.7363 KEEP |
0.0861 USD |
0.0820 USD |
0.0914 USD |
0.0843 USD |
| 2025-07-18 |
0.0858 USD |
3,921.6892 KEEP |
0.0860 USD |
0.0829 USD |
0.0876 USD |
0.0853 USD |
| 2025-07-17 |
0.0826 USD |
15,037.9007 KEEP |
0.0837 USD |
0.0806 USD |
0.0840 USD |
0.0840 USD |
| 2025-07-16 |
0.0808 USD |
7,687.9738 KEEP |
0.0813 USD |
0.0784 USD |
0.0829 USD |
0.0821 USD |
| 2025-07-15 |
0.0784 USD |
13,389.9911 KEEP |
0.0799 USD |
0.0750 USD |
0.0816 USD |
0.0813 USD |
| 2025-07-14 |
0.0811 USD |
91,972.9770 KEEP |
0.0828 USD |
0.0769 USD |
0.0869 USD |
0.0824 USD |
| 2025-07-13 |
0.0826 USD |
9,444.3631 KEEP |
0.0829 USD |
0.0819 USD |
0.0855 USD |
0.0824 USD |
| 2025-07-12 |
0.0836 USD |
76,668.8649 KEEP |
0.0784 USD |
0.0784 USD |
0.0890 USD |
0.0841 USD |
| 2025-07-11 |
0.0782 USD |
28,910.4215 KEEP |
0.0789 USD |
0.0752 USD |
0.0820 USD |
0.0816 USD |
| 2025-07-10 |
0.0767 USD |
17,929.1125 KEEP |
0.0764 USD |
0.0751 USD |
0.0780 USD |
0.0763 USD |
| 2025-07-09 |
0.0742 USD |
17,361.5515 KEEP |
0.0742 USD |
0.0740 USD |
0.0753 USD |
0.0741 USD |