Identifier on Kraken: KEEPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-28 |
0.1780 USD |
86,446.9129 KEEP |
0.1790 USD |
0.1719 USD |
0.1790 USD |
0.1724 USD |
| 2024-05-27 |
0.1818 USD |
10,283.1844 KEEP |
0.1772 USD |
0.1772 USD |
0.1854 USD |
0.1788 USD |
| 2024-05-26 |
0.1836 USD |
24,961.8289 KEEP |
0.1835 USD |
0.1817 USD |
0.1854 USD |
0.1821 USD |
| 2024-05-25 |
0.1814 USD |
5,174.5748 KEEP |
0.1779 USD |
0.1774 USD |
0.1826 USD |
0.1799 USD |
| 2024-05-24 |
0.1792 USD |
6,459.1518 KEEP |
0.1738 USD |
0.1738 USD |
0.1819 USD |
0.1785 USD |
| 2024-05-23 |
0.1775 USD |
35,242.4713 KEEP |
0.1820 USD |
0.1746 USD |
0.1846 USD |
0.1778 USD |
| 2024-05-22 |
0.1834 USD |
49,917.2069 KEEP |
0.1868 USD |
0.1798 USD |
0.1868 USD |
0.1840 USD |
| 2024-05-21 |
0.1843 USD |
53,825.0542 KEEP |
0.1862 USD |
0.1787 USD |
0.1892 USD |
0.1861 USD |
| 2024-05-20 |
0.1813 USD |
36,733.3157 KEEP |
0.1726 USD |
0.1722 USD |
0.1859 USD |
0.1852 USD |
| 2024-05-19 |
0.1762 USD |
7,802.2836 KEEP |
0.1794 USD |
0.1711 USD |
0.1813 USD |
0.1746 USD |
| 2024-05-18 |
0.1801 USD |
5,283.2256 KEEP |
0.1810 USD |
0.1779 USD |
0.1824 USD |
0.1779 USD |
| 2024-05-17 |
0.1774 USD |
26,625.4156 KEEP |
0.1735 USD |
0.1735 USD |
0.1811 USD |
0.1811 USD |
| 2024-05-16 |
0.1747 USD |
81,090.8510 KEEP |
0.1738 USD |
0.1729 USD |
0.1772 USD |
0.1753 USD |
| 2024-05-15 |
0.1712 USD |
88,741.8534 KEEP |
0.1666 USD |
0.1666 USD |
0.1740 USD |
0.1703 USD |
| 2024-05-14 |
0.1671 USD |
5,982.7254 KEEP |
0.1697 USD |
0.1651 USD |
0.1697 USD |
0.1651 USD |
| 2024-05-13 |
0.1728 USD |
41,637.4691 KEEP |
0.1715 USD |
0.1679 USD |
0.1766 USD |
0.1682 USD |
| 2024-05-12 |
0.1773 USD |
198,676.3548 KEEP |
0.1752 USD |
0.1697 USD |
0.1845 USD |
0.1697 USD |
| 2024-05-11 |
0.1716 USD |
74,826.5226 KEEP |
0.1672 USD |
0.1672 USD |
0.1773 USD |
0.1771 USD |
| 2024-05-10 |
0.1809 USD |
358,456.4517 KEEP |
0.1719 USD |
0.1651 USD |
0.1984 USD |
0.1651 USD |
| 2024-05-09 |
0.1727 USD |
11,468.4587 KEEP |
0.1701 USD |
0.1672 USD |
0.1766 USD |
0.1740 USD |
| 2024-05-08 |
0.1687 USD |
49,325.7167 KEEP |
0.1706 USD |
0.1656 USD |
0.1751 USD |
0.1707 USD |
| 2024-05-07 |
0.1786 USD |
17,354.0720 KEEP |
0.1767 USD |
0.1728 USD |
0.1814 USD |
0.1734 USD |
| 2024-05-06 |
0.1770 USD |
101,832.2905 KEEP |
0.1794 USD |
0.1681 USD |
0.1829 USD |
0.1788 USD |
| 2024-05-05 |
0.1771 USD |
17,077.1441 KEEP |
0.1758 USD |
0.1742 USD |
0.1798 USD |
0.1765 USD |
| 2024-05-04 |
0.1722 USD |
140,523.6480 KEEP |
0.1692 USD |
0.1663 USD |
0.1837 USD |
0.1753 USD |
| 2024-05-03 |
0.1693 USD |
182,214.1575 KEEP |
0.1749 USD |
0.1652 USD |
0.1795 USD |
0.1742 USD |
| 2024-05-02 |
0.1659 USD |
159,799.4872 KEEP |
0.1649 USD |
0.1622 USD |
0.1720 USD |
0.1683 USD |
| 2024-05-01 |
0.1599 USD |
52,357.6338 KEEP |
0.1616 USD |
0.1518 USD |
0.1667 USD |
0.1609 USD |
| 2024-04-30 |
0.1590 USD |
61,460.8539 KEEP |
0.1705 USD |
0.1541 USD |
0.1705 USD |
0.1597 USD |
| 2024-04-29 |
0.1734 USD |
15,870.6829 KEEP |
0.1794 USD |
0.1676 USD |
0.1824 USD |
0.1739 USD |
| 2024-04-28 |
0.1902 USD |
190,289.2496 KEEP |
0.1785 USD |
0.1767 USD |
0.2100 USD |
0.1858 USD |
| 2024-04-27 |
0.1685 USD |
293,597.4238 KEEP |
0.1650 USD |
0.1544 USD |
0.1814 USD |
0.1786 USD |
| 2024-04-26 |
0.1653 USD |
61,543.2868 KEEP |
0.1656 USD |
0.1620 USD |
0.1692 USD |
0.1643 USD |
| 2024-04-25 |
0.1653 USD |
43,986.1432 KEEP |
0.1697 USD |
0.1620 USD |
0.1718 USD |
0.1645 USD |
| 2024-04-24 |
0.1763 USD |
43,232.2086 KEEP |
0.1819 USD |
0.1701 USD |
0.1819 USD |
0.1718 USD |
| 2024-04-23 |
0.1803 USD |
6,819.4038 KEEP |
0.1823 USD |
0.1782 USD |
0.1831 USD |
0.1782 USD |
| 2024-04-22 |
0.1797 USD |
249,213.6026 KEEP |
0.1819 USD |
0.1743 USD |
0.1837 USD |
0.1816 USD |
| 2024-04-21 |
0.1798 USD |
73,495.2249 KEEP |
0.1755 USD |
0.1745 USD |
0.1850 USD |
0.1837 USD |
| 2024-04-20 |
0.1774 USD |
342,531.0724 KEEP |
0.1631 USD |
0.1603 USD |
0.1847 USD |
0.1761 USD |
| 2024-04-19 |
0.1581 USD |
88,945.3608 KEEP |
0.1605 USD |
0.1486 USD |
0.1667 USD |
0.1632 USD |
| 2024-04-18 |
0.1571 USD |
7,408.2307 KEEP |
0.1548 USD |
0.1515 USD |
0.1606 USD |
0.1604 USD |
| 2024-04-17 |
0.1602 USD |
99,645.8963 KEEP |
0.1596 USD |
0.1505 USD |
0.1672 USD |
0.1527 USD |
| 2024-04-16 |
0.1561 USD |
13,982.5818 KEEP |
0.1567 USD |
0.1531 USD |
0.1596 USD |
0.1589 USD |
| 2024-04-15 |
0.1623 USD |
41,157.9113 KEEP |
0.1710 USD |
0.1549 USD |
0.1794 USD |
0.1588 USD |
| 2024-04-14 |
0.1613 USD |
118,726.2444 KEEP |
0.1544 USD |
0.1540 USD |
0.1694 USD |
0.1630 USD |
| 2024-04-13 |
0.1715 USD |
153,775.0232 KEEP |
0.1877 USD |
0.1486 USD |
0.1877 USD |
0.1486 USD |
| 2024-04-12 |
0.1956 USD |
110,769.6190 KEEP |
0.2130 USD |
0.1841 USD |
0.2169 USD |
0.1841 USD |
| 2024-04-11 |
0.2196 USD |
139,402.7553 KEEP |
0.2279 USD |
0.2129 USD |
0.2309 USD |
0.2134 USD |
| 2024-04-10 |
0.2230 USD |
37,344.7751 KEEP |
0.2343 USD |
0.2162 USD |
0.2367 USD |
0.2264 USD |
| 2024-04-09 |
0.2401 USD |
173,827.7125 KEEP |
0.2248 USD |
0.2248 USD |
0.2500 USD |
0.2367 USD |