Crypto exchange ZB.com

Market Keep Network (KEEP) / Tether (USDT)

Identifier on ZB.com: keep_usdt
Date Price Volume Open Low High Close
2022-03-01 0.6872 USDT 160,969.0600 KEEP 0.6788 USDT 0.6639 USDT 0.6945 USDT 0.6948 USDT
2022-02-28 0.6923 USDT 137,009.1300 KEEP 0.6898 USDT 0.6653 USDT 0.6928 USDT 0.6977 USDT
2022-02-27 0.6140 USDT 169,152.8200 KEEP 0.6100 USDT 0.6077 USDT 0.6176 USDT 0.6239 USDT
2022-02-26 0.5661 USDT 116,842.9300 KEEP 0.5680 USDT 0.5644 USDT 0.5672 USDT 0.5665 USDT
2022-02-25 0.5527 USDT 133,159.1200 KEEP 0.5554 USDT 0.5440 USDT 0.5574 USDT 0.5526 USDT
2022-02-24 0.5202 USDT 106,173.1300 KEEP 0.5221 USDT 0.5188 USDT 0.5225 USDT 0.5204 USDT
2022-02-23 0.5465 USDT 209,664.0800 KEEP 0.5478 USDT 0.5439 USDT 0.5470 USDT 0.5469 USDT
2022-02-22 0.5652 USDT 110,311.8900 KEEP 0.5657 USDT 0.5618 USDT 0.5677 USDT 0.5631 USDT
2022-02-21 0.5652 USDT 128,087.8600 KEEP 0.5597 USDT 0.5499 USDT 0.5659 USDT 0.5692 USDT
2022-02-20 0.5611 USDT 147,989.9300 KEEP 0.5915 USDT 0.4711 USDT 0.5353 USDT 0.5343 USDT
2022-02-19 0.5883 USDT 166,762.1700 KEEP 0.5820 USDT 0.5803 USDT 0.5873 USDT 0.5970 USDT
2022-02-18 0.5624 USDT 144,959.2300 KEEP 0.5500 USDT 0.5494 USDT 0.5616 USDT 0.5616 USDT
2022-02-17 0.5885 USDT 157,259.3100 KEEP 0.5895 USDT 0.5857 USDT 0.5882 USDT 0.5857 USDT
2022-02-16 0.6197 USDT 135,895.4200 KEEP 0.6204 USDT 0.6166 USDT 0.6203 USDT 0.6175 USDT
2022-02-15 0.6163 USDT 123,164.4000 KEEP 0.6227 USDT 0.6120 USDT 0.6163 USDT 0.6215 USDT
2022-02-14 0.5915 USDT 136,375.3200 KEEP 0.6026 USDT 0.5830 USDT 0.5934 USDT 0.5972 USDT
2022-02-13 0.6288 USDT 132,217.9400 KEEP 0.6322 USDT 0.6196 USDT 0.6285 USDT 0.6221 USDT
2022-02-12 0.6557 USDT 150,023.6400 KEEP 0.6596 USDT 0.6421 USDT 0.6484 USDT 0.6483 USDT
2022-02-11 0.6850 USDT 155,388.9700 KEEP 0.7032 USDT 0.6627 USDT 0.6879 USDT 0.6649 USDT
2022-02-10 0.6757 USDT 142,836.6300 KEEP 0.6746 USDT 0.6683 USDT 0.6801 USDT 0.6764 USDT
2022-02-09 0.7477 USDT 179,342.2400 KEEP 0.7375 USDT 0.7311 USDT 0.7526 USDT 0.7402 USDT
2022-02-08 0.5841 USDT 151,712.3800 KEEP 0.5760 USDT 0.5700 USDT 0.5885 USDT 0.5847 USDT
2022-02-07 0.5368 USDT 66,733.9600 KEEP 0.5381 USDT 0.5340 USDT 0.5386 USDT 0.5388 USDT
2022-02-06 0.5057 USDT 164,504.2700 KEEP 0.4996 USDT 0.4995 USDT 0.5044 USDT 0.5078 USDT
2022-02-05 0.4971 USDT 176,869.3400 KEEP 0.4922 USDT 0.4906 USDT 0.4957 USDT 0.5017 USDT
2022-02-04 0.4733 USDT 59,453.5800 KEEP 0.4729 USDT 0.4700 USDT 0.4743 USDT 0.4702 USDT
2022-02-03 0.4307 USDT 152,650.0000 KEEP 0.4339 USDT 0.4252 USDT 0.4298 USDT 0.4359 USDT
2022-02-02 0.4222 USDT 122,199.9900 KEEP 0.4315 USDT 0.4118 USDT 0.4220 USDT 0.4202 USDT
2022-02-01 0.4529 USDT 163,766.2900 KEEP 0.4567 USDT 0.4512 USDT 0.4536 USDT 0.4535 USDT
2022-01-31 0.4479 USDT 115,702.8100 KEEP 0.4486 USDT 0.4458 USDT 0.4489 USDT 0.4488 USDT
2022-01-30 0.4247 USDT 178,550.7300 KEEP 0.4251 USDT 0.4203 USDT 0.4247 USDT 0.4288 USDT
2022-01-29 0.4285 USDT 192,396.0400 KEEP 0.4271 USDT 0.4255 USDT 0.4288 USDT 0.4334 USDT
2022-01-28 0.4102 USDT 203,302.0800 KEEP 0.4056 USDT 0.4056 USDT 0.4094 USDT 0.4127 USDT
2022-01-27 0.3898 USDT 66,076.9500 KEEP 0.3881 USDT 0.3822 USDT 0.3932 USDT 0.3932 USDT
2022-01-26 0.4049 USDT 146,964.6500 KEEP 0.4231 USDT 0.3915 USDT 0.3985 USDT 0.3983 USDT
2022-01-25 0.3997 USDT 178,432.9600 KEEP 0.4009 USDT 0.3956 USDT 0.4000 USDT 0.4033 USDT
2022-01-24 0.3981 USDT 122,800.0000 KEEP 0.4038 USDT 0.3934 USDT 0.3957 USDT 0.3957 USDT
2022-01-23 0.4121 USDT 178,467.6900 KEEP 0.4038 USDT 0.4037 USDT 0.4114 USDT 0.4300 USDT
2022-01-22 0.4074 USDT 120,774.3200 KEEP 0.3935 USDT 0.3911 USDT 0.4122 USDT 0.4074 USDT
2022-01-21 0.4708 USDT 73,836.1300 KEEP 0.4954 USDT 0.4512 USDT 0.4667 USDT 0.4666 USDT
2022-01-20 0.5864 USDT 126,157.1300 KEEP 0.6182 USDT 0.5700 USDT 0.5815 USDT 0.5707 USDT
2022-01-19 0.5938 USDT 183,439.9100 KEEP 0.5968 USDT 0.5902 USDT 0.5938 USDT 0.5917 USDT
2022-01-18 0.6134 USDT 141,137.5200 KEEP 0.6117 USDT 0.6022 USDT 0.6118 USDT 0.6225 USDT
2022-01-17 0.6109 USDT 159,277.6300 KEEP 0.6130 USDT 0.6063 USDT 0.6094 USDT 0.6094 USDT
2022-01-16 0.6529 USDT 51,951.6600 KEEP 0.6563 USDT 0.6502 USDT 0.6511 USDT 0.6510 USDT
2022-01-15 0.6553 USDT 128,064.7900 KEEP 0.6596 USDT 0.6537 USDT 0.6545 USDT 0.6539 USDT
2022-01-14 0.6325 USDT 171,750.5300 KEEP 0.6261 USDT 0.6251 USDT 0.6329 USDT 0.6272 USDT
2022-01-13 0.6438 USDT 140,936.0200 KEEP 0.6509 USDT 0.6325 USDT 0.6392 USDT 0.6353 USDT
2022-01-12 0.6676 USDT 48,911.7400 KEEP 0.6678 USDT 0.6663 USDT 0.6676 USDT 0.6676 USDT
2022-01-11 0.6093 USDT 147,004.5900 KEEP 0.6099 USDT 0.6082 USDT 0.6088 USDT 0.6242 USDT