Identifier on Kraken: KEEPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-28 |
0.0845 USD |
3,293.3733 KEEP |
0.0885 USD |
0.0840 USD |
0.0885 USD |
0.0843 USD |
| 2025-06-27 |
0.0858 USD |
19,941.6222 KEEP |
0.0854 USD |
0.0832 USD |
0.0880 USD |
0.0834 USD |
| 2025-06-26 |
0.0850 USD |
44,535.1823 KEEP |
0.0879 USD |
0.0808 USD |
0.0896 USD |
0.0859 USD |
| 2025-06-25 |
0.0862 USD |
29,568.3965 KEEP |
0.0848 USD |
0.0817 USD |
0.0910 USD |
0.0839 USD |
| 2025-06-24 |
0.0831 USD |
25,004.3812 KEEP |
0.0825 USD |
0.0779 USD |
0.0854 USD |
0.0797 USD |
| 2025-06-23 |
0.0837 USD |
101,322.8285 KEEP |
0.0825 USD |
0.0787 USD |
0.0890 USD |
0.0861 USD |
| 2025-06-22 |
0.0825 USD |
28,821.3808 KEEP |
0.0830 USD |
0.0768 USD |
0.0850 USD |
0.0840 USD |
| 2025-06-21 |
0.0798 USD |
28,950.7759 KEEP |
0.0830 USD |
0.0750 USD |
0.0846 USD |
0.0830 USD |
| 2025-06-20 |
0.0850 USD |
127,235.6741 KEEP |
0.0777 USD |
0.0755 USD |
0.0954 USD |
0.0919 USD |
| 2025-06-19 |
0.0745 USD |
31,294.9216 KEEP |
0.0703 USD |
0.0703 USD |
0.0778 USD |
0.0775 USD |
| 2025-06-18 |
0.0711 USD |
6,249.8664 KEEP |
0.0718 USD |
0.0698 USD |
0.0720 USD |
0.0698 USD |
| 2025-06-17 |
0.0747 USD |
29,437.1629 KEEP |
0.0748 USD |
0.0730 USD |
0.0758 USD |
0.0748 USD |
| 2025-06-16 |
0.0724 USD |
320,406.8168 KEEP |
0.0786 USD |
0.0630 USD |
0.0813 USD |
0.0752 USD |
| 2025-06-15 |
0.0824 USD |
608,046.5234 KEEP |
0.0680 USD |
0.0680 USD |
0.1000 USD |
0.0820 USD |
| 2025-06-14 |
0.0687 USD |
18,471.8440 KEEP |
0.0687 USD |
0.0675 USD |
0.0695 USD |
0.0675 USD |
| 2025-06-13 |
0.0688 USD |
52,530.6941 KEEP |
0.0693 USD |
0.0654 USD |
0.0693 USD |
0.0670 USD |
| 2025-06-12 |
0.0727 USD |
12,290.0800 KEEP |
0.0736 USD |
0.0706 USD |
0.0741 USD |
0.0706 USD |
| 2025-06-11 |
0.0734 USD |
91,218.2176 KEEP |
0.0761 USD |
0.0721 USD |
0.0761 USD |
0.0745 USD |
| 2025-06-10 |
0.0733 USD |
45,780.6214 KEEP |
0.0710 USD |
0.0701 USD |
0.0761 USD |
0.0755 USD |
| 2025-06-09 |
0.0737 USD |
276,969.4393 KEEP |
0.0704 USD |
0.0640 USD |
0.0861 USD |
0.0712 USD |
| 2025-06-08 |
0.0704 USD |
50.4085 KEEP |
0.0704 USD |
0.0704 USD |
0.0704 USD |
0.0704 USD |
| 2025-06-07 |
0.0695 USD |
16,194.0485 KEEP |
0.0701 USD |
0.0686 USD |
0.0704 USD |
0.0704 USD |
| 2025-06-06 |
0.0712 USD |
56,219.8215 KEEP |
0.0675 USD |
0.0675 USD |
0.0736 USD |
0.0712 USD |
| 2025-06-05 |
0.0723 USD |
36,707.6904 KEEP |
0.0751 USD |
0.0703 USD |
0.0751 USD |
0.0723 USD |
| 2025-06-04 |
0.0780 USD |
76,644.8361 KEEP |
0.0736 USD |
0.0736 USD |
0.0864 USD |
0.0767 USD |
| 2025-06-03 |
0.0732 USD |
24,257.2281 KEEP |
0.0712 USD |
0.0712 USD |
0.0745 USD |
0.0736 USD |
| 2025-06-02 |
0.0699 USD |
10,929.3322 KEEP |
0.0704 USD |
0.0690 USD |
0.0710 USD |
0.0704 USD |
| 2025-06-01 |
0.0708 USD |
16,749.6501 KEEP |
0.0713 USD |
0.0700 USD |
0.0713 USD |
0.0700 USD |
| 2025-05-31 |
0.0721 USD |
13,032.5227 KEEP |
0.0731 USD |
0.0701 USD |
0.0733 USD |
0.0721 USD |
| 2025-05-30 |
0.0803 USD |
46,452.5988 KEEP |
0.0809 USD |
0.0780 USD |
0.0832 USD |
0.0789 USD |
| 2025-05-29 |
0.0834 USD |
29,629.8105 KEEP |
0.0819 USD |
0.0818 USD |
0.0863 USD |
0.0828 USD |
| 2025-05-28 |
0.0817 USD |
38,792.8885 KEEP |
0.0831 USD |
0.0780 USD |
0.0842 USD |
0.0815 USD |
| 2025-05-27 |
0.0831 USD |
5,980.9085 KEEP |
0.0815 USD |
0.0815 USD |
0.0846 USD |
0.0832 USD |
| 2025-05-26 |
0.0818 USD |
6,212.5920 KEEP |
0.0819 USD |
0.0811 USD |
0.0825 USD |
0.0822 USD |
| 2025-05-25 |
0.0829 USD |
17,451.7247 KEEP |
0.0835 USD |
0.0802 USD |
0.0835 USD |
0.0808 USD |
| 2025-05-24 |
0.0836 USD |
935.5609 KEEP |
0.0839 USD |
0.0828 USD |
0.0839 USD |
0.0837 USD |
| 2025-05-23 |
0.0866 USD |
78,931.0683 KEEP |
0.0875 USD |
0.0828 USD |
0.0902 USD |
0.0828 USD |
| 2025-05-22 |
0.0847 USD |
11,017.8611 KEEP |
0.0831 USD |
0.0831 USD |
0.0859 USD |
0.0859 USD |
| 2025-05-21 |
0.0833 USD |
17,408.4521 KEEP |
0.0829 USD |
0.0821 USD |
0.0839 USD |
0.0832 USD |
| 2025-05-20 |
0.0823 USD |
7,397.5421 KEEP |
0.0832 USD |
0.0820 USD |
0.0832 USD |
0.0821 USD |
| 2025-05-19 |
0.0836 USD |
19,525.3629 KEEP |
0.0842 USD |
0.0828 USD |
0.0846 USD |
0.0835 USD |
| 2025-05-18 |
0.0844 USD |
9,921.5382 KEEP |
0.0839 USD |
0.0839 USD |
0.0853 USD |
0.0853 USD |
| 2025-05-17 |
0.0833 USD |
3,141.5599 KEEP |
0.0838 USD |
0.0828 USD |
0.0839 USD |
0.0828 USD |
| 2025-05-16 |
0.0868 USD |
13,307.2618 KEEP |
0.0849 USD |
0.0849 USD |
0.0883 USD |
0.0873 USD |
| 2025-05-15 |
0.0848 USD |
51,480.2322 KEEP |
0.0886 USD |
0.0820 USD |
0.0894 USD |
0.0852 USD |
| 2025-05-14 |
0.0895 USD |
37,095.6963 KEEP |
0.0909 USD |
0.0862 USD |
0.0923 USD |
0.0886 USD |
| 2025-05-13 |
0.0868 USD |
24,425.4670 KEEP |
0.0898 USD |
0.0826 USD |
0.0898 USD |
0.0872 USD |
| 2025-05-12 |
0.0909 USD |
25,449.2752 KEEP |
0.0896 USD |
0.0896 USD |
0.0916 USD |
0.0906 USD |
| 2025-05-11 |
0.0908 USD |
29,121.8470 KEEP |
0.0922 USD |
0.0895 USD |
0.0927 USD |
0.0895 USD |
| 2025-05-10 |
0.0896 USD |
25,846.0057 KEEP |
0.0897 USD |
0.0870 USD |
0.0910 USD |
0.0881 USD |