Keep Network (KEEP)
Keep Network (KEEP)
Il prezzo di Keep Network è €0.06, con una variazione del +12.59% negli ultimi 7 giorni. Scopri di più sulla cronologia dei prezzi di Keep Network, su come funziona e su come investire.
24h Cambio | -€0.03 |
---|---|
24h Massimo | €0.09 |
24h Minimo | €0.06 |
Capitalizzazione di mercato | €56.75M |
Volume di trading (24h) | €9.77K |
Dominanza di mercato | - |
Classifica di mercato | #406 |
Offerta circolante | 0.95B |
Offerta massima | - |
Keep Network mercati
# | Fonte | Coppia | Prezzo | +2% Depth | -2% Depth | Volume | Aggiornato |
---|---|---|---|---|---|---|---|
1 |
![]() |
KEEP/EUR | €0.06 | €29.40 | €15.78 | 462 | Recentemente |
2 |
![]() |
KEEP/USD | €0.06 | - | - | 2,845 | Recentemente |
3 |
![]() |
KEEP/WETH | €0.06 | - | - | 822 | Recentemente |
4 |
![]() |
KEEP/BTC | €0.11 | - | - | 222 | Recentemente |
5 |
![]() |
KEEP/USDT | €0.57 | €1,273.12 | €146.21 | 0 | Recentemente |
6 |
![]() |
KEEP/ETH | €0.35 | €1,303.77 | €6,686.59 | 0 | Recentemente |
7 |
![]() |
KEEP/TRY | €0.11 | €4,283.06 | €10,127.10 | 2,133,511 | Recentemente |
8 |
![]() |
KEEP/USDT | €0.11 | €24.98 | €34.94 | 9,245 | Recentemente |
9 |
![]() |
KEEP/USD | €0.10 | - | - | 128 | Recentemente |
10 |
![]() |
KEEP/EUR | €0.08 | - | - | 2,614 | Recentemente | Nessun dato trovato | Nessun dato trovato |
Keep Network cronologia prezzi
Data | Apertura* | Massimo | Minimo | Chiuso** | Volume | Market Cap |
---|---|---|---|---|---|---|
Apr 14, 2025 | €0.05781 | €0.09457 | €0.05779 | €0.05873 | €12,952 | €56,034,800 |
Apr 13, 2025 | €0.06091 | €0.08387 | €0.05779 | €0.05781 | €11,442 | €55,155,757 |
Apr 6, 2025 | €0.09965 | €0.10789 | €0.05323 | €0.05342 | €13,199 | €50,968,650 |
Apr 3, 2025 | €0.10103 | €0.10141 | €0.05879 | €0.08791 | €11,225 | €83,872,795 |
Apr 2, 2025 | €0.09338 | €0.10545 | €0.09333 | €0.10103 | €8,627 | €96,391,572 |
Apr 1, 2025 | €0.06570 | €0.09352 | €0.06330 | €0.09338 | €8,539 | €89,087,517 |
Mar 31, 2025 | €0.06709 | €0.10044 | €0.06231 | €0.06570 | €10,399 | €62,683,658 |
Mar 30, 2025 | €0.06470 | €0.09658 | €0.06360 | €0.06709 | €9,273 | €64,010,859 |
Mar 29, 2025 | €0.08916 | €0.10888 | €0.06415 | €0.06470 | €10,264 | €61,725,460 |
Mar 27, 2025 | €0.07084 | €0.08972 | €0.06721 | €0.06953 | €13,070 | €66,333,487 |
Mar 26, 2025 | €0.07221 | €0.10344 | €0.06870 | €0.07084 | €14,803 | €67,590,961 |
Mar 25, 2025 | €0.07197 | €0.10024 | €0.07157 | €0.07221 | €10,313 | €68,896,179 |
Mar 24, 2025 | €0.06763 | €0.08876 | €0.06556 | €0.07197 | €16,416 | €68,665,731 |
Mar 22, 2025 | €0.07141 | €0.10151 | €0.06757 | €0.07227 | €13,443 | €68,946,880 |
Mar 20, 2025 | €0.07139 | €0.09711 | €0.06958 | €0.07182 | €10,776 | €68,526,316 |
Mar 19, 2025 | €0.07850 | €0.08807 | €0.06563 | €0.07139 | €404,668 | €68,114,048 |
Mar 18, 2025 | €0.06864 | €0.09112 | €0.06721 | €0.07850 | €24,438 | €74,894,460 |
Mar 17, 2025 | €0.06519 | €0.07266 | €0.05480 | €0.06864 | €138,332 | €65,491,142 |
Mar 16, 2025 | €0.06899 | €0.07732 | €0.06317 | €0.06519 | €24,441 | €62,200,551 |
Mar 14, 2025 | €0.06791 | €0.08775 | €0.06419 | €0.08361 | €19,199 | €79,768,252 |
Mar 13, 2025 | €0.06788 | €0.08778 | €0.06637 | €0.06791 | €14,871 | €64,795,635 |
Mar 12, 2025 | €0.08531 | €0.09974 | €0.06569 | €0.06788 | €10,117 | €64,760,127 |
Mar 11, 2025 | €0.06662 | €0.09804 | €0.06662 | €0.08531 | €24,005 | €81,394,392 |
Mar 10, 2025 | €0.07548 | €0.07779 | €0.06513 | €0.06662 | €15,204 | €63,555,830 |
Mar 9, 2025 | €0.07514 | €0.09718 | €0.06893 | €0.07548 | €22,009 | €72,013,314 |
Mar 8, 2025 | €0.07694 | €0.09054 | €0.07196 | €0.07514 | €11,844 | €71,693,120 |
Mar 6, 2025 | €0.07413 | €0.09214 | €0.06779 | €0.07127 | €22,070 | €67,999,760 |
Mar 5, 2025 | €0.07223 | €0.09298 | €0.07011 | €0.07413 | €14,194 | €70,728,911 |
Mar 3, 2025 | €0.08636 | €0.09995 | €0.07861 | €0.07921 | €14,899 | €75,568,537 |
Mar 2, 2025 | €0.08392 | €0.09938 | €0.08029 | €0.08636 | €16,559 | €82,398,194 |
Feb 28, 2025 | €0.10490 | €0.10490 | €0.08122 | €0.08264 | €27,145 | €78,846,333 |
Feb 27, 2025 | €0.09073 | €0.10532 | €0.08057 | €0.10490 | €11,075 | €100,079,111 |
Feb 26, 2025 | €0.09671 | €0.10074 | €0.07971 | €0.09073 | €19,964 | €86,563,575 |
Feb 23, 2025 | €0.09204 | €0.09266 | €0.08969 | €0.09106 | €4,318 | €86,875,437 |
Feb 22, 2025 | €0.08906 | €0.09503 | €0.08872 | €0.09204 | €15,197 | €87,812,441 |
Feb 21, 2025 | €0.09079 | €0.10990 | €0.08848 | €0.08906 | €20,703 | €84,971,362 |
Feb 20, 2025 | €0.09998 | €0.10386 | €0.09007 | €0.09079 | €20,209 | €86,621,766 |
Feb 19, 2025 | €0.10482 | €0.10616 | €0.08556 | €0.09998 | €20,278 | €95,390,313 |
Feb 18, 2025 | €0.09903 | €0.10805 | €0.08426 | €0.10482 | €13,316 | €100,005,548 |
Feb 16, 2025 | €0.08651 | €0.11123 | €0.08651 | €0.09087 | €9,771 | €86,692,379 |
Feb 15, 2025 | €0.09024 | €0.11047 | €0.08651 | €0.08651 | €16,772 | €82,540,238 |
Feb 13, 2025 | €0.10648 | €0.10947 | €0.08811 | €0.08978 | €12,509 | €85,657,766 |
Feb 11, 2025 | €0.08936 | €0.11059 | €0.08928 | €0.08942 | €18,089 | €85,313,786 |
Feb 10, 2025 | €0.08606 | €0.10959 | €0.08516 | €0.08936 | €9,438 | €85,256,370 |
Feb 9, 2025 | €0.09945 | €0.10974 | €0.08601 | €0.08606 | €12,194 | €82,104,287 |
Feb 7, 2025 | €0.09674 | €0.09815 | €0.08266 | €0.08266 | €5,900 | €78,866,702 |
Feb 6, 2025 | €0.09926 | €0.10491 | €0.09674 | €0.09674 | €9,939 | €92,299,812 |
Feb 5, 2025 | €0.09480 | €0.10108 | €0.09476 | €0.09926 | €11,385 | €94,697,402 |
Feb 3, 2025 | €0.09841 | €0.10027 | €0.09165 | €0.10027 | €30,710 | €95,664,127 |
Feb 2, 2025 | €0.10360 | €0.10396 | €0.09819 | €0.09841 | €12,881 | €93,889,154 |
Feb 1, 2025 | €0.10131 | €0.10678 | €0.10067 | €0.10360 | €10,138 | €98,840,227 |
Jan 31, 2025 | €0.10310 | €0.10454 | €0.10039 | €0.10131 | €12,377 | €96,661,091 |
Jan 30, 2025 | €0.10124 | €0.10527 | €0.09981 | €0.10310 | €11,269 | €98,361,936 |
Jan 28, 2025 | €0.10312 | €0.10965 | €0.09951 | €0.10129 | €21,972 | €96,635,366 |
Jan 26, 2025 | €0.12175 | €0.12257 | €0.11254 | €0.11532 | €10,726 | €110,022,714 |
Jan 24, 2025 | €0.11397 | €0.11762 | €0.11299 | €0.11619 | €10,236 | €110,856,097 |
Jan 23, 2025 | €0.11679 | €0.11707 | €0.10853 | €0.11397 | €12,946 | €108,735,062 |
Jan 22, 2025 | €0.11421 | €0.11957 | €0.11060 | €0.11679 | €9,343 | €111,429,407 |
Jan 21, 2025 | €0.11423 | €0.11593 | €0.10289 | €0.11421 | €19,004 | €108,962,438 |
Jan 20, 2025 | €0.11746 | €0.12006 | €0.11368 | €0.11423 | €20,502 | €108,980,144 |
Jan 19, 2025 | €0.11937 | €0.12243 | €0.11194 | €0.11746 | €22,499 | €112,061,644 |
Jan 18, 2025 | €0.12366 | €0.12593 | €0.11930 | €0.11937 | €12,225 | €113,892,095 |
Jan 16, 2025 | €0.12328 | €0.12452 | €0.11851 | €0.11959 | €11,522 | €114,094,884 |
Jan 14, 2025 | €0.11972 | €0.11981 | €0.11482 | €0.11869 | €25,853 | €113,239,874 |
Jan 13, 2025 | €0.12544 | €0.12713 | €0.11233 | €0.11972 | €68,903 | €114,222,067 |
Jan 12, 2025 | €0.12057 | €0.12768 | €0.11663 | €0.12544 | €21,685 | €119,679,756 |
Jan 10, 2025 | €0.10800 | €0.13554 | €0.10690 | €0.11530 | €22,933 | €110,007,969 |
Jan 9, 2025 | €0.10702 | €0.12187 | €0.10666 | €0.10800 | €16,644 | €103,044,424 |
Jan 8, 2025 | €0.11372 | €0.11372 | €0.10550 | €0.10702 | €10,715 | €102,109,470 |
Jan 7, 2025 | €0.11337 | €0.13246 | €0.10653 | €0.11372 | €14,520 | €108,498,081 |
Jan 6, 2025 | €0.12425 | €0.13058 | €0.10647 | €0.11337 | €14,917 | €108,164,684 |
Jan 1, 2025 | €0.10506 | €0.10726 | €0.10369 | €0.10421 | €9,143 | €99,421,220 |
Dec 31, 2024 | €0.11143 | €0.11165 | €0.10425 | €0.10506 | €9,720 | €100,235,985 |
Dec 30, 2024 | €0.10709 | €0.11629 | €0.10557 | €0.11143 | €17,837 | €106,314,469 |
Dec 29, 2024 | €0.11503 | €0.11568 | €0.10621 | €0.10709 | €13,901 | €102,170,882 |
Dec 28, 2024 | €0.11147 | €0.11555 | €0.10920 | €0.11503 | €12,874 | €109,749,716 |
Dec 25, 2024 | €0.12184 | €0.12671 | €0.10926 | €0.11034 | €8,073 | €105,272,815 |
Dec 24, 2024 | €0.11643 | €0.12240 | €0.11551 | €0.12184 | €14,776 | €116,242,779 |
Dec 23, 2024 | €0.11708 | €0.12027 | €0.11378 | €0.11643 | €13,381 | €111,081,524 |
Dec 22, 2024 | €0.12019 | €0.12019 | €0.11643 | €0.11708 | €14,625 | €111,702,534 |
Dec 21, 2024 | €0.11894 | €0.12281 | €0.11713 | €0.12019 | €11,123 | €114,671,176 |
Dec 20, 2024 | €0.11806 | €0.11913 | €0.10968 | €0.11894 | €32,403 | €113,481,286 |
Dec 19, 2024 | €0.12138 | €0.12527 | €0.11758 | €0.11806 | €14,177 | €112,635,914 |
Dec 18, 2024 | €0.13022 | €0.13026 | €0.12133 | €0.12138 | €12,250 | €115,806,223 |
Dec 15, 2024 | €0.12326 | €0.14932 | €0.12283 | €0.13336 | €22,462 | €127,234,198 |
Dec 14, 2024 | €0.12926 | €0.15279 | €0.11952 | €0.12326 | €15,113 | €117,596,647 |
Dec 12, 2024 | €0.14284 | €0.14284 | €0.12409 | €0.12951 | €25,741 | €123,563,730 |
Dec 11, 2024 | €0.12872 | €0.14866 | €0.12431 | €0.14284 | €24,052 | €136,280,802 |
Dec 9, 2024 | €0.14885 | €0.20290 | €0.12893 | €0.13041 | €58,980 | €124,413,010 |
Dec 7, 2024 | €0.16875 | €0.17512 | €0.15266 | €0.16485 | €43,439 | €157,264,965 |
Dec 5, 2024 | €0.16037 | €0.20028 | €0.15664 | €0.16518 | €33,875 | €157,577,508 |
Dec 4, 2024 | €0.15703 | €0.23039 | €0.12886 | €0.16037 | €91,935 | €152,995,285 |
Nov 30, 2024 | €0.12411 | €0.17688 | €0.11671 | €0.13851 | €43,068 | €131,949,858 |
Nov 29, 2024 | €0.13375 | €0.13426 | €0.12346 | €0.12411 | €12,272 | €118,228,732 |
Nov 28, 2024 | €0.13637 | €0.14308 | €0.12942 | €0.13375 | €20,313 | €127,409,603 |
Nov 27, 2024 | €0.13499 | €0.14334 | €0.13322 | €0.13637 | €35,359 | €129,908,399 |
Nov 26, 2024 | €0.12586 | €0.13591 | €0.11391 | €0.13499 | €52,233 | €128,593,174 |
Nov 25, 2024 | €0.12076 | €0.13425 | €0.11382 | €0.12586 | €53,092 | €119,897,905 |
Nov 24, 2024 | €0.11094 | €0.14028 | €0.11091 | €0.12076 | €48,480 | €115,036,689 |
Nov 23, 2024 | €0.10259 | €0.12505 | €0.10076 | €0.11094 | €40,621 | €105,684,618 |
Statistiche prezzi Keep Network
Advanced chart
Technical analysis
Informazioni su Keep Network
Copy link to sectionRisorse
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
Qual è il prezzo di Keep Network oggi?
Copy link to sectionIl prezzo KEEP è attualmente di €0.06. Il prezzo di Keep Network ha subito una variazione del -7.74% negli ultimi 30 giorni. Puoi utilizzare il grafico di Keep Network in tempo reale per monitorare il prezzo KEEP/EUR in tempo reale sopra o confrontare il valore di Keep Network oggi con la sua performance passata utilizzando “Cronologia prezzi Keep Network” nella parte superiore di questa pagina.
Qual è l’offerta totale di KEEP?
Copy link to sectionL’offerta circolante è di 954,076,054.29 KEEP, su un’offerta massima totale di 0.00 KEEP.
Dove posso comprare Keep Network?
Copy link to sectionPuoi buy Keep Network su un exchange di criptovalute. Un exchange è un mercato che ti consente di iscriverti, depositare i tuoi soldi e comprare criptovalute, proprio come faresti con una piattaforma per il trading di azioni.
La maggior parte dei broker di criptovalute ti consentono di conservare le monete comprate sul tuo conto. Tuttavia, potresti voler aprire un wallet crypto dedicato per una maggiore sicurezza.
Esistono altri modi per investire in Keep Network?
Copy link to sectionIl modo più semplice per investire in Keep Network è comprarlo a titolo definitivo. Tuttavia, un’altra opzione è semplicemente aprire un conto crypto. I conty crypto sono come normali conti bancari e ti consentono di archiviare diverse valute, inviare e ricevere pagamenti, guadagnare interessi sui risparmi e spendere liberamente con una carta di credito.
Puoi anche investire nelle criptovalute più in generale attraverso un ETF di criptovalute o un fondo crypto. Si tratta di strumenti finanziari che ti danno esposizione a un gruppo di criptovalute leader, più adatte a investitori con un patrimonio netto elevato.
Keep Network