Keep Network (KEEP)
Keep Network (KEEP)
El precio de Keep Network es €0.06, un cambio de +8.94% en los últimos 7 días. Descubre más información sobre el historial de precios de Keep Network, cómo funciona y cómo invertir.
24h Cambio | €0.004344895864 |
---|---|
24h Alto | €0.09 |
24h Bajo | €0.06 |
Capitalización de mercado | €58.12M |
Volumen de trading (24h) | €13.84K |
Dominancia de mercado | - |
Rango de mercado | #403 |
Classificação de mercado | 0.93B |
Suministro máximo | - |
Keep Network mercados
# | Fuente | Pares | Precio | +2% Depth | -2% Depth | Volumen | Actualizado |
---|---|---|---|---|---|---|---|
1 |
![]() |
KEEP/EUR | €0.09 | - | - | 8,457 | Recientemente |
2 |
![]() |
KEEP/USD | €0.10 | €116.11 | €149.15 | 72,036 | Recientemente |
3 |
![]() |
KEEP/WETH | €0.10 | - | - | 20,762 | Recientemente |
4 |
![]() |
KEEP/BTC | €0.11 | - | - | 222 | Recientemente |
5 |
![]() |
KEEP/USDT | €0.57 | €1,271.09 | €145.98 | 0 | Recientemente |
6 |
![]() |
KEEP/ETH | €0.35 | €1,301.70 | €6,675.96 | 0 | Recientemente |
7 |
![]() |
KEEP/TRY | €0.11 | €4,276.25 | €10,111.01 | 2,133,511 | Recientemente |
8 |
![]() |
KEEP/USDT | €0.11 | €106.63 | €161.98 | 9,750 | Recientemente |
9 |
![]() |
KEEP/USD | €0.10 | - | - | 128 | Recientemente |
10 |
![]() |
KEEP/EUR | €0.08 | - | - | 2,614 | Recientemente | Datos no encontrados | Datos no encontrados |
Historial de precios de Keep Network
Fecha | Apertura* | Alto | Bajo | Cierre** | Volumen | Market Cap |
---|---|---|---|---|---|---|
Apr 17, 2025 | €0.05778 | €0.08756 | €0.05778 | €0.06277 | €13,877 | €58,145,207 |
Apr 14, 2025 | €0.05772 | €0.09442 | €0.05770 | €0.05864 | €12,932 | €55,945,744 |
Apr 13, 2025 | €0.06082 | €0.08373 | €0.05770 | €0.05772 | €11,424 | €55,068,099 |
Apr 6, 2025 | €0.09949 | €0.10772 | €0.05314 | €0.05334 | €13,178 | €50,887,646 |
Apr 3, 2025 | €0.10087 | €0.10124 | €0.05870 | €0.08777 | €11,207 | €83,739,498 |
Apr 2, 2025 | €0.09323 | €0.10528 | €0.09319 | €0.10087 | €8,613 | €96,238,378 |
Apr 1, 2025 | €0.06560 | €0.09337 | €0.06319 | €0.09323 | €8,526 | €88,945,932 |
Mar 31, 2025 | €0.06699 | €0.10028 | €0.06221 | €0.06560 | €10,383 | €62,584,036 |
Mar 30, 2025 | €0.06459 | €0.09642 | €0.06350 | €0.06699 | €9,258 | €63,909,127 |
Mar 29, 2025 | €0.08902 | €0.10871 | €0.06404 | €0.06459 | €10,247 | €61,627,361 |
Mar 27, 2025 | €0.07073 | €0.08957 | €0.06710 | €0.06942 | €13,050 | €66,228,064 |
Mar 26, 2025 | €0.07210 | €0.10327 | €0.06859 | €0.07073 | €14,779 | €67,483,540 |
Mar 25, 2025 | €0.07186 | €0.10008 | €0.07146 | €0.07210 | €10,297 | €68,786,684 |
Mar 24, 2025 | €0.06753 | €0.08862 | €0.06545 | €0.07186 | €16,390 | €68,556,602 |
Mar 22, 2025 | €0.07130 | €0.10135 | €0.06746 | €0.07215 | €13,422 | €68,837,304 |
Mar 20, 2025 | €0.07128 | €0.09695 | €0.06946 | €0.07171 | €10,759 | €68,417,409 |
Mar 19, 2025 | €0.07837 | €0.08793 | €0.06553 | €0.07128 | €404,025 | €68,005,795 |
Mar 18, 2025 | €0.06853 | €0.09098 | €0.06710 | €0.07837 | €24,400 | €74,775,431 |
Mar 17, 2025 | €0.06509 | €0.07254 | €0.05471 | €0.06853 | €138,112 | €65,387,058 |
Mar 16, 2025 | €0.06888 | €0.07720 | €0.06307 | €0.06509 | €24,402 | €62,101,697 |
Mar 14, 2025 | €0.06781 | €0.08761 | €0.06408 | €0.08347 | €19,168 | €79,641,477 |
Mar 13, 2025 | €0.06777 | €0.08764 | €0.06627 | €0.06781 | €14,848 | €64,692,656 |
Mar 12, 2025 | €0.08518 | €0.09958 | €0.06559 | €0.06777 | €10,101 | €64,657,205 |
Mar 11, 2025 | €0.06651 | €0.09788 | €0.06651 | €0.08518 | €23,967 | €81,265,033 |
Mar 10, 2025 | €0.07536 | €0.07767 | €0.06502 | €0.06651 | €15,180 | €63,454,822 |
Mar 9, 2025 | €0.07502 | €0.09703 | €0.06882 | €0.07536 | €21,974 | €71,898,864 |
Mar 8, 2025 | €0.07682 | €0.09040 | €0.07185 | €0.07502 | €11,825 | €71,579,179 |
Mar 6, 2025 | €0.07402 | €0.09199 | €0.06768 | €0.07116 | €22,035 | €67,891,689 |
Mar 5, 2025 | €0.07211 | €0.09283 | €0.07000 | €0.07402 | €14,171 | €70,616,502 |
Mar 3, 2025 | €0.08623 | €0.09980 | €0.07848 | €0.07908 | €14,875 | €75,448,437 |
Mar 2, 2025 | €0.08378 | €0.09922 | €0.08016 | €0.08623 | €16,533 | €82,267,240 |
Feb 28, 2025 | €0.10473 | €0.10473 | €0.08109 | €0.08251 | €27,102 | €78,721,024 |
Feb 27, 2025 | €0.09059 | €0.10515 | €0.08044 | €0.10473 | €11,057 | €99,920,057 |
Feb 26, 2025 | €0.09656 | €0.10058 | €0.07958 | €0.09059 | €19,932 | €86,426,001 |
Feb 23, 2025 | €0.09189 | €0.09252 | €0.08955 | €0.09091 | €4,311 | €86,737,367 |
Feb 22, 2025 | €0.08892 | €0.09488 | €0.08858 | €0.09189 | €15,173 | €87,672,883 |
Feb 21, 2025 | €0.09065 | €0.10973 | €0.08834 | €0.08892 | €20,670 | €84,836,319 |
Feb 20, 2025 | €0.09982 | €0.10369 | €0.08992 | €0.09065 | €20,177 | €86,484,099 |
Feb 19, 2025 | €0.10465 | €0.10600 | €0.08542 | €0.09982 | €20,246 | €95,238,711 |
Feb 18, 2025 | €0.09887 | €0.10788 | €0.08412 | €0.10465 | €13,295 | €99,846,611 |
Feb 16, 2025 | €0.08638 | €0.11105 | €0.08638 | €0.09072 | €9,755 | €86,554,600 |
Feb 15, 2025 | €0.09009 | €0.11030 | €0.08638 | €0.08638 | €16,746 | €82,409,058 |
Feb 13, 2025 | €0.10631 | €0.10930 | €0.08797 | €0.08964 | €12,489 | €85,521,631 |
Feb 11, 2025 | €0.08922 | €0.11041 | €0.08913 | €0.08928 | €18,060 | €85,178,199 |
Feb 10, 2025 | €0.08592 | €0.10942 | €0.08503 | €0.08922 | €9,423 | €85,120,874 |
Feb 9, 2025 | €0.09929 | €0.10956 | €0.08587 | €0.08592 | €12,174 | €81,973,800 |
Feb 7, 2025 | €0.09659 | €0.09799 | €0.08253 | €0.08253 | €5,891 | €78,741,360 |
Feb 6, 2025 | €0.09910 | €0.10474 | €0.09658 | €0.09659 | €9,924 | €92,153,121 |
Feb 5, 2025 | €0.09465 | €0.10092 | €0.09461 | €0.09910 | €11,367 | €94,546,901 |
Feb 3, 2025 | €0.09825 | €0.10011 | €0.09151 | €0.10011 | €30,661 | €95,512,089 |
Feb 2, 2025 | €0.10343 | €0.10379 | €0.09804 | €0.09825 | €12,860 | €93,739,938 |
Feb 1, 2025 | €0.10115 | €0.10662 | €0.10051 | €0.10343 | €10,122 | €98,683,141 |
Jan 31, 2025 | €0.10293 | €0.10437 | €0.10023 | €0.10115 | €12,358 | €96,507,469 |
Jan 30, 2025 | €0.10108 | €0.10510 | €0.09965 | €0.10293 | €11,251 | €98,205,611 |
Jan 28, 2025 | €0.10296 | €0.10947 | €0.09935 | €0.10113 | €21,937 | €96,481,785 |
Jan 26, 2025 | €0.12155 | €0.12238 | €0.11236 | €0.11514 | €10,709 | €109,847,857 |
Jan 24, 2025 | €0.11379 | €0.11744 | €0.11281 | €0.11601 | €10,219 | €110,679,915 |
Jan 23, 2025 | €0.11661 | €0.11688 | €0.10836 | €0.11379 | €12,926 | €108,562,252 |
Jan 22, 2025 | €0.11403 | €0.11938 | €0.11042 | €0.11661 | €9,328 | €111,252,314 |
Jan 21, 2025 | €0.11404 | €0.11574 | €0.10273 | €0.11403 | €18,974 | €108,789,266 |
Jan 20, 2025 | €0.11727 | €0.11987 | €0.11349 | €0.11404 | €20,469 | €108,806,944 |
Jan 19, 2025 | €0.11918 | €0.12224 | €0.11176 | €0.11727 | €22,464 | €111,883,546 |
Jan 18, 2025 | €0.12346 | €0.12573 | €0.11911 | €0.11918 | €12,206 | €113,711,089 |
Jan 16, 2025 | €0.12308 | €0.12432 | €0.11833 | €0.11940 | €11,503 | €113,913,555 |
Jan 14, 2025 | €0.11953 | €0.11962 | €0.11464 | €0.11850 | €25,812 | €113,059,903 |
Jan 13, 2025 | €0.12524 | €0.12693 | €0.11215 | €0.11953 | €68,794 | €114,040,535 |
Jan 12, 2025 | €0.12038 | €0.12747 | €0.11644 | €0.12524 | €21,650 | €119,489,551 |
Jan 10, 2025 | €0.10783 | €0.13533 | €0.10673 | €0.11512 | €22,897 | €109,833,136 |
Jan 9, 2025 | €0.10685 | €0.12167 | €0.10649 | €0.10783 | €16,618 | €102,880,657 |
Jan 8, 2025 | €0.11354 | €0.11354 | €0.10533 | €0.10685 | €10,698 | €101,947,189 |
Jan 7, 2025 | €0.11319 | €0.13225 | €0.10636 | €0.11354 | €14,497 | €108,325,647 |
Jan 6, 2025 | €0.12406 | €0.13037 | €0.10630 | €0.11319 | €14,893 | €107,992,780 |
Jan 1, 2025 | €0.10489 | €0.10709 | €0.10352 | €0.10404 | €9,128 | €99,263,212 |
Dec 31, 2024 | €0.11125 | €0.11148 | €0.10408 | €0.10489 | €9,705 | €100,076,681 |
Dec 30, 2024 | €0.10692 | €0.11610 | €0.10540 | €0.11125 | €17,808 | €106,145,506 |
Dec 29, 2024 | €0.11485 | €0.11549 | €0.10604 | €0.10692 | €13,879 | €102,008,503 |
Dec 28, 2024 | €0.11129 | €0.11536 | €0.10902 | €0.11485 | €12,853 | €109,575,292 |
Dec 25, 2024 | €0.12164 | €0.12651 | €0.10909 | €0.11016 | €8,060 | €105,105,507 |
Dec 24, 2024 | €0.11624 | €0.12220 | €0.11532 | €0.12164 | €14,753 | €116,058,036 |
Dec 23, 2024 | €0.11689 | €0.12008 | €0.11360 | €0.11624 | €13,359 | €110,904,984 |
Dec 22, 2024 | €0.12000 | €0.12000 | €0.11625 | €0.11689 | €14,602 | €111,525,007 |
Dec 21, 2024 | €0.11875 | €0.12262 | €0.11694 | €0.12000 | €11,105 | €114,488,931 |
Dec 20, 2024 | €0.11787 | €0.11894 | €0.10951 | €0.11875 | €32,351 | €113,300,932 |
Dec 19, 2024 | €0.12119 | €0.12507 | €0.11739 | €0.11787 | €14,154 | €112,456,903 |
Dec 18, 2024 | €0.13002 | €0.13005 | €0.12114 | €0.12119 | €12,230 | €115,622,174 |
Dec 15, 2024 | €0.12306 | €0.14908 | €0.12263 | €0.13315 | €22,427 | €127,031,986 |
Dec 14, 2024 | €0.12905 | €0.15255 | €0.11933 | €0.12306 | €15,089 | €117,409,752 |
Dec 12, 2024 | €0.14261 | €0.14262 | €0.12389 | €0.12931 | €25,700 | €123,367,353 |
Dec 11, 2024 | €0.12851 | €0.14842 | €0.12411 | €0.14261 | €24,013 | €136,064,213 |
Dec 9, 2024 | €0.14862 | €0.20258 | €0.12873 | €0.13021 | €58,886 | €124,215,283 |
Dec 7, 2024 | €0.16848 | €0.17484 | €0.15242 | €0.16459 | €43,370 | €157,015,026 |
Dec 5, 2024 | €0.16012 | €0.19996 | €0.15639 | €0.16491 | €33,821 | €157,327,073 |
Dec 4, 2024 | €0.15678 | €0.23002 | €0.12866 | €0.16012 | €91,789 | €152,752,132 |
Nov 30, 2024 | €0.12391 | €0.17660 | €0.11653 | €0.13829 | €43,000 | €131,740,152 |
Nov 29, 2024 | €0.13353 | €0.13405 | €0.12326 | €0.12391 | €12,253 | €118,040,833 |
Nov 28, 2024 | €0.13615 | €0.14285 | €0.12922 | €0.13353 | €20,281 | €127,207,113 |
Nov 27, 2024 | €0.13477 | €0.14311 | €0.13301 | €0.13615 | €35,303 | €129,701,938 |
Nov 26, 2024 | €0.12566 | €0.13569 | €0.11373 | €0.13477 | €52,150 | €128,388,803 |
Nov 25, 2024 | €0.12057 | €0.13404 | €0.11364 | €0.12566 | €53,007 | €119,707,353 |
Nov 24, 2024 | €0.11076 | €0.14006 | €0.11073 | €0.12057 | €48,403 | €114,853,863 |
Estadísticas de precios de Keep Network
Advanced chart
Technical analysis
Sobre Keep Network
Copy link to sectionRecursos
Copy link to sectionhttps://solscan.io/token/64L6o4G2H7Ln1vN7AHZsUMW4pbFciHyuwn4wUdSbcFxh, https://app.nansen.ai/token-god-mode?chain=ethereum&tab=transactions&tokenAddress=0x85eee30c52b0b379b046fb0f85f4f3dc3009afec, https://etherscan.io/token/0x85eee30c52b0b379b046fb0f85f4f3dc3009afec, https://ethplorer.io/address/0x85eee30c52b0b379b046fb0f85f4f3dc3009afec
¿Cuál es el precio Keep Network hoy?
Copy link to sectionEl precio KEEP es actualmente €0.06. El precio de Keep Network es -19.17% en los últimos 30 días. Puedes utilizar el gráfico Keep Network en vivo para rastrear el precio KEEP/EUR en tiempo real arriba, o comparar el valor Keep Network hoy con su rendimento pasado usando la pestaña de historial de precios de Keep Network en la parte superior de esta página.
¿Cuál es la oferta total de KEEP?
Copy link to sectionEl suministro circulante es 926,292,581.39 KEEP, de un suministro máximo total de 0.00 KEEP.
¿Dónde puedo comprar Keep Network?
Copy link to sectionPuedes comprar Keep Network en un exchange de criptomonedas centralizado (CEX) o en un exchange descentralizado (DEX), según disponibilidad. Un exchange es un mercado que te permite registrarte, depositar tu dinero y comprar criptomonedas, tal como lo harías con una plataforma de trading de acciones.
Nuestra guía sobre cómo y dónde buy Keep Network explica paso a paso exactamente cómo comenzar con un exchange de criptomonedas confiable o mediante uno de los exchanges descentralizados más populares.
La mayoría de los brokers de criptomonedas te permiten conservar las monedas que compras en tu cuenta. Sin embargo, es posible que quieras registrarte para obtener una wallet de criptomonedas dedicada para mayor seguridad.
¿Existen otras formas de invertir en Keep Network?
Copy link to sectionLa forma más sencilla de invertir en Keep Network es comprarlo directamente. Sin embargo, otra opción es simplemente abrir una cuenta de criptomonedas. Las cuentas de criptomonedas son como cuentas bancarias normales y te permiten almacenar una variedad de monedas, enviar y recibir pagos, ganar intereses sobre tus ahorros y gastar libremente con una tarjeta de crédito.
También puedes invertir en criptomonedas de manera más general a través de un ETF de criptomonedas o un fondo de criptomonedas. Estos son instrumentos financieros que te brindan exposición a un grupo de criptomonedas líderes, más adecuadas para personas con alto patrimonio neto.
Keep Network