Identifier on Kraken: KEEPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-17 |
1.0290 USD |
13,356,707.8859 KEEP |
0.9323 USD |
0.8543 USD |
1.2054 USD |
0.8874 USD |
| 2021-10-16 |
0.8334 USD |
16,019,744.2089 KEEP |
0.7215 USD |
0.6527 USD |
1.0480 USD |
0.9455 USD |
| 2021-10-15 |
0.7468 USD |
38,043,344.8876 KEEP |
0.4142 USD |
0.4017 USD |
1.1862 USD |
0.7194 USD |
| 2021-10-14 |
0.4189 USD |
988,446.9259 KEEP |
0.4173 USD |
0.4092 USD |
0.4323 USD |
0.4131 USD |
| 2021-10-13 |
0.4107 USD |
1,236,837.4419 KEEP |
0.4016 USD |
0.3908 USD |
0.4264 USD |
0.4150 USD |
| 2021-10-12 |
0.4007 USD |
1,256,380.8188 KEEP |
0.4162 USD |
0.3878 USD |
0.4162 USD |
0.4049 USD |
| 2021-10-11 |
0.4384 USD |
4,673,960.9157 KEEP |
0.4196 USD |
0.4052 USD |
0.4564 USD |
0.4144 USD |
| 2021-10-10 |
0.4275 USD |
3,077,825.7087 KEEP |
0.4292 USD |
0.4143 USD |
0.4430 USD |
0.4188 USD |
| 2021-10-09 |
0.4361 USD |
1,886,329.0991 KEEP |
0.4245 USD |
0.4198 USD |
0.4455 USD |
0.4287 USD |
| 2021-10-08 |
0.4313 USD |
2,514,451.3052 KEEP |
0.4184 USD |
0.4172 USD |
0.4448 USD |
0.4262 USD |
| 2021-10-07 |
0.4258 USD |
2,549,945.4539 KEEP |
0.4256 USD |
0.4074 USD |
0.4500 USD |
0.4136 USD |
| 2021-10-06 |
0.4050 USD |
2,877,981.6229 KEEP |
0.4089 USD |
0.3749 USD |
0.4323 USD |
0.4175 USD |
| 2021-10-05 |
0.4011 USD |
1,124,043.0397 KEEP |
0.3945 USD |
0.3894 USD |
0.4145 USD |
0.4106 USD |
| 2021-10-04 |
0.3970 USD |
1,123,747.4975 KEEP |
0.4100 USD |
0.3805 USD |
0.4100 USD |
0.3948 USD |
| 2021-10-03 |
0.4146 USD |
1,085,438.4723 KEEP |
0.4083 USD |
0.3975 USD |
0.4243 USD |
0.4122 USD |
| 2021-10-02 |
0.4150 USD |
1,534,657.8076 KEEP |
0.4010 USD |
0.3890 USD |
0.4329 USD |
0.4216 USD |
| 2021-10-01 |
0.3840 USD |
2,859,627.2209 KEEP |
0.3617 USD |
0.3567 USD |
0.4033 USD |
0.3997 USD |
| 2021-09-30 |
0.3586 USD |
548,590.0123 KEEP |
0.3435 USD |
0.3433 USD |
0.3669 USD |
0.3594 USD |
| 2021-09-29 |
0.3455 USD |
520,861.8452 KEEP |
0.3374 USD |
0.3351 USD |
0.3607 USD |
0.3427 USD |
| 2021-09-28 |
0.3475 USD |
1,474,657.2958 KEEP |
0.3453 USD |
0.3401 USD |
0.3558 USD |
0.3454 USD |
| 2021-09-27 |
0.3670 USD |
1,390,186.3815 KEEP |
0.3571 USD |
0.3507 USD |
0.3870 USD |
0.3576 USD |
| 2021-09-26 |
0.3718 USD |
3,571,986.2113 KEEP |
0.3942 USD |
0.3470 USD |
0.3947 USD |
0.3581 USD |
| 2021-09-25 |
0.3698 USD |
2,877,973.8407 KEEP |
0.3567 USD |
0.3397 USD |
0.3879 USD |
0.3879 USD |
| 2021-09-24 |
0.3620 USD |
3,055,345.7996 KEEP |
0.3937 USD |
0.3330 USD |
0.3959 USD |
0.3562 USD |
| 2021-09-23 |
0.3927 USD |
1,161,329.9665 KEEP |
0.3884 USD |
0.3787 USD |
0.4049 USD |
0.3909 USD |
| 2021-09-22 |
0.3765 USD |
1,085,008.5762 KEEP |
0.3437 USD |
0.3360 USD |
0.3992 USD |
0.3902 USD |
| 2021-09-21 |
0.3671 USD |
2,114,047.3103 KEEP |
0.3778 USD |
0.3311 USD |
0.4060 USD |
0.3394 USD |
| 2021-09-20 |
0.4037 USD |
2,569,667.2256 KEEP |
0.4474 USD |
0.3650 USD |
0.4474 USD |
0.3890 USD |
| 2021-09-19 |
0.4635 USD |
949,859.1744 KEEP |
0.4780 USD |
0.4416 USD |
0.4803 USD |
0.4450 USD |
| 2021-09-18 |
0.4822 USD |
1,084,364.1216 KEEP |
0.4642 USD |
0.4595 USD |
0.4967 USD |
0.4747 USD |
| 2021-09-17 |
0.5043 USD |
3,126,608.5547 KEEP |
0.4982 USD |
0.4589 USD |
0.5483 USD |
0.4667 USD |
| 2021-09-16 |
0.4818 USD |
1,799,309.8428 KEEP |
0.4844 USD |
0.4617 USD |
0.5031 USD |
0.4889 USD |
| 2021-09-15 |
0.4888 USD |
6,829,016.9475 KEEP |
0.4322 USD |
0.4281 USD |
0.5462 USD |
0.4869 USD |
| 2021-09-14 |
0.4237 USD |
1,479,330.4320 KEEP |
0.4148 USD |
0.4072 USD |
0.4361 USD |
0.4320 USD |
| 2021-09-13 |
0.4044 USD |
1,404,656.8967 KEEP |
0.4364 USD |
0.3826 USD |
0.4387 USD |
0.4148 USD |
| 2021-09-12 |
0.4267 USD |
1,956,795.9991 KEEP |
0.4070 USD |
0.3915 USD |
0.4565 USD |
0.4367 USD |
| 2021-09-11 |
0.4140 USD |
2,517,931.0376 KEEP |
0.4096 USD |
0.3994 USD |
0.4314 USD |
0.4046 USD |
| 2021-09-10 |
0.4251 USD |
3,286,933.6773 KEEP |
0.4527 USD |
0.3976 USD |
0.4687 USD |
0.4062 USD |
| 2021-09-09 |
0.4666 USD |
3,568,054.1252 KEEP |
0.4468 USD |
0.4407 USD |
0.4992 USD |
0.4555 USD |
| 2021-09-08 |
0.4614 USD |
4,804,426.2487 KEEP |
0.4714 USD |
0.4120 USD |
0.5018 USD |
0.4563 USD |
| 2021-09-07 |
0.4955 USD |
16,906,384.7225 KEEP |
0.6178 USD |
0.4100 USD |
0.6442 USD |
0.4785 USD |
| 2021-09-06 |
0.5665 USD |
14,230,006.5993 KEEP |
0.4809 USD |
0.4415 USD |
0.6609 USD |
0.6214 USD |
| 2021-09-05 |
0.4735 USD |
1,265,858.2700 KEEP |
0.4739 USD |
0.4609 USD |
0.4865 USD |
0.4802 USD |
| 2021-09-04 |
0.4680 USD |
2,305,705.4868 KEEP |
0.4498 USD |
0.4408 USD |
0.4866 USD |
0.4739 USD |
| 2021-09-03 |
0.4451 USD |
1,489,133.6183 KEEP |
0.4391 USD |
0.4294 USD |
0.4624 USD |
0.4498 USD |
| 2021-09-02 |
0.4458 USD |
3,057,111.3764 KEEP |
0.4488 USD |
0.4254 USD |
0.4560 USD |
0.4432 USD |
| 2021-09-01 |
0.4417 USD |
2,304,553.6645 KEEP |
0.4535 USD |
0.4211 USD |
0.4628 USD |
0.4504 USD |
| 2021-08-31 |
0.4310 USD |
5,416,689.5874 KEEP |
0.3973 USD |
0.3926 USD |
0.4634 USD |
0.4503 USD |
| 2021-08-30 |
0.4078 USD |
3,482,055.1230 KEEP |
0.4058 USD |
0.3900 USD |
0.4285 USD |
0.3960 USD |
| 2021-08-29 |
0.4098 USD |
1,290,499.3241 KEEP |
0.4165 USD |
0.4003 USD |
0.4234 USD |
0.4070 USD |