Keep Network (KEEP)
Keep Network (KEEP)
Cena Keep Network wynosi €0.06, zmiana +12.59% w ciągu ostatnich 7 dni. Dowiedz się więcej o historii cen Keep Network, jego działaniu i sposobach inwestowania.
24h Zmiana | -€0.03 |
---|---|
24h Wysoki | €0.09 |
24h Niski | €0.06 |
Kapitalizacja rynkowa | €56.59M |
Wolumen handlowy (24h) | €9.75K |
Dominacja na rynku | - |
Pozycja na rynku | #406 |
Podaż w obiegu | 0.95B |
Maksymalna podaż | - |
Keep Network rynki
# | Źródło | Pary | Cena | +2% Depth | -2% Depth | Wolumen | Uppdaterad |
---|---|---|---|---|---|---|---|
1 |
![]() |
KEEP/EUR | €0.06 | €29.32 | €15.74 | 462 | Niedawno |
2 |
![]() |
KEEP/USD | €0.06 | - | - | 2,845 | Niedawno |
3 |
![]() |
KEEP/WETH | €0.06 | - | - | 822 | Niedawno |
4 |
![]() |
KEEP/BTC | €0.11 | - | - | 222 | Niedawno |
5 |
![]() |
KEEP/USDT | €0.57 | €1,269.50 | €145.80 | 0 | Niedawno |
6 |
![]() |
KEEP/ETH | €0.35 | €1,300.07 | €6,667.61 | 0 | Niedawno |
7 |
![]() |
KEEP/TRY | €0.11 | €4,270.90 | €10,098.36 | 2,133,511 | Niedawno |
8 |
![]() |
KEEP/USDT | €0.11 | €24.91 | €34.84 | 9,245 | Niedawno |
9 |
![]() |
KEEP/USD | €0.10 | - | - | 128 | Niedawno |
10 |
![]() |
KEEP/EUR | €0.08 | - | - | 2,614 | Niedawno | Nie znaleziono danych | Nie znaleziono danych |
Historia cen Keep Network
Data | Otwarcie* | Wysoki | Niski | Zamknięcie** | Wolumen | Market Cap |
---|---|---|---|---|---|---|
kwi 14, 2025 | €0.05765 | €0.09430 | €0.05763 | €0.05857 | €12,915 | €55,875,772 |
kwi 13, 2025 | €0.06074 | €0.08363 | €0.05763 | €0.05765 | €11,410 | €54,999,225 |
kwi 6, 2025 | €0.09937 | €0.10758 | €0.05307 | €0.05327 | €13,162 | €50,824,000 |
kwi 3, 2025 | €0.10074 | €0.10112 | €0.05862 | €0.08766 | €11,193 | €83,634,764 |
kwi 2, 2025 | €0.09311 | €0.10515 | €0.09307 | €0.10074 | €8,603 | €96,118,012 |
kwi 1, 2025 | €0.06551 | €0.09325 | €0.06312 | €0.09311 | €8,515 | €88,834,686 |
mar 31, 2025 | €0.06690 | €0.10016 | €0.06214 | €0.06551 | €10,370 | €62,505,761 |
mar 30, 2025 | €0.06451 | €0.09630 | €0.06342 | €0.06690 | €9,247 | €63,829,195 |
mar 29, 2025 | €0.08891 | €0.10857 | €0.06396 | €0.06451 | €10,234 | €61,550,283 |
mar 27, 2025 | €0.07064 | €0.08946 | €0.06702 | €0.06933 | €13,033 | €66,145,232 |
mar 26, 2025 | €0.07201 | €0.10314 | €0.06850 | €0.07064 | €14,761 | €67,399,137 |
mar 25, 2025 | €0.07177 | €0.09995 | €0.07137 | €0.07201 | €10,284 | €68,700,651 |
mar 24, 2025 | €0.06744 | €0.08851 | €0.06537 | €0.07177 | €16,369 | €68,470,858 |
mar 22, 2025 | €0.07121 | €0.10122 | €0.06737 | €0.07206 | €13,405 | €68,751,208 |
mar 20, 2025 | €0.07119 | €0.09683 | €0.06938 | €0.07162 | €10,746 | €68,331,838 |
mar 19, 2025 | €0.07828 | €0.08782 | €0.06545 | €0.07119 | €403,520 | €67,920,740 |
mar 18, 2025 | €0.06845 | €0.09086 | €0.06702 | €0.07828 | €24,369 | €74,681,909 |
mar 17, 2025 | €0.06501 | €0.07245 | €0.05464 | €0.06845 | €137,939 | €65,305,278 |
mar 16, 2025 | €0.06879 | €0.07710 | €0.06299 | €0.06501 | €24,371 | €62,024,026 |
mar 14, 2025 | €0.06772 | €0.08750 | €0.06400 | €0.08337 | €19,144 | €79,541,869 |
mar 13, 2025 | €0.06768 | €0.08753 | €0.06618 | €0.06772 | €14,829 | €64,611,744 |
mar 12, 2025 | €0.08507 | €0.09946 | €0.06551 | €0.06768 | €10,088 | €64,576,338 |
mar 11, 2025 | €0.06643 | €0.09776 | €0.06643 | €0.08507 | €23,937 | €81,163,394 |
mar 10, 2025 | €0.07527 | €0.07757 | €0.06494 | €0.06643 | €15,161 | €63,375,459 |
mar 9, 2025 | €0.07493 | €0.09691 | €0.06874 | €0.07527 | €21,946 | €71,808,940 |
mar 8, 2025 | €0.07672 | €0.09028 | €0.07176 | €0.07493 | €11,810 | €71,489,654 |
mar 6, 2025 | €0.07392 | €0.09188 | €0.06760 | €0.07107 | €22,008 | €67,806,776 |
mar 5, 2025 | €0.07202 | €0.09271 | €0.06991 | €0.07392 | €14,153 | €70,528,181 |
mar 3, 2025 | €0.08612 | €0.09967 | €0.07838 | €0.07898 | €14,857 | €75,354,073 |
mar 2, 2025 | €0.08368 | €0.09909 | €0.08006 | €0.08612 | €16,512 | €82,164,347 |
lut 28, 2025 | €0.10460 | €0.10460 | €0.08099 | €0.08241 | €27,068 | €78,622,567 |
lut 27, 2025 | €0.09047 | €0.10502 | €0.08034 | €0.10460 | €11,043 | €99,795,086 |
lut 26, 2025 | €0.09644 | €0.10045 | €0.07948 | €0.09047 | €19,907 | €86,317,907 |
lut 23, 2025 | €0.09178 | €0.09240 | €0.08944 | €0.09080 | €4,306 | €86,628,884 |
lut 22, 2025 | €0.08881 | €0.09477 | €0.08847 | €0.09178 | €15,154 | €87,563,229 |
lut 21, 2025 | €0.09053 | €0.10959 | €0.08823 | €0.08881 | €20,645 | €84,730,213 |
lut 20, 2025 | €0.09970 | €0.10356 | €0.08981 | €0.09053 | €20,152 | €86,375,933 |
lut 19, 2025 | €0.10452 | €0.10586 | €0.08531 | €0.09970 | €20,220 | €95,119,595 |
lut 18, 2025 | €0.09875 | €0.10775 | €0.08402 | €0.10452 | €13,278 | €99,721,732 |
lut 16, 2025 | €0.08627 | €0.11091 | €0.08627 | €0.09061 | €9,743 | €86,446,345 |
lut 15, 2025 | €0.08998 | €0.11016 | €0.08627 | €0.08627 | €16,725 | €82,305,988 |
lut 13, 2025 | €0.10617 | €0.10916 | €0.08786 | €0.08953 | €12,474 | €85,414,668 |
lut 11, 2025 | €0.08911 | €0.11027 | €0.08902 | €0.08917 | €18,037 | €85,071,665 |
lut 10, 2025 | €0.08581 | €0.10928 | €0.08492 | €0.08911 | €9,411 | €85,014,412 |
lut 9, 2025 | €0.09917 | €0.10943 | €0.08577 | €0.08581 | €12,159 | €81,871,275 |
lut 7, 2025 | €0.09647 | €0.09787 | €0.08243 | €0.08243 | €5,883 | €78,642,877 |
lut 6, 2025 | €0.09897 | €0.10461 | €0.09646 | €0.09647 | €9,911 | €92,037,864 |
lut 5, 2025 | €0.09453 | €0.10079 | €0.09449 | €0.09897 | €11,352 | €94,428,650 |
lut 3, 2025 | €0.09813 | €0.09998 | €0.09139 | €0.09998 | €30,623 | €95,392,631 |
lut 2, 2025 | €0.10330 | €0.10366 | €0.09792 | €0.09813 | €12,844 | €93,622,696 |
lut 1, 2025 | €0.10103 | €0.10648 | €0.10038 | €0.10330 | €10,109 | €98,559,717 |
sty 31, 2025 | €0.10280 | €0.10424 | €0.10011 | €0.10103 | €12,342 | €96,386,766 |
sty 30, 2025 | €0.10096 | €0.10497 | €0.09952 | €0.10280 | €11,237 | €98,082,784 |
sty 28, 2025 | €0.10283 | €0.10934 | €0.09922 | €0.10100 | €21,909 | €96,361,114 |
sty 26, 2025 | €0.12140 | €0.12223 | €0.11222 | €0.11499 | €10,695 | €109,710,469 |
sty 24, 2025 | €0.11365 | €0.11729 | €0.11267 | €0.11586 | €10,207 | €110,541,486 |
sty 23, 2025 | €0.11646 | €0.11673 | €0.10822 | €0.11365 | €12,910 | €108,426,472 |
sty 22, 2025 | €0.11388 | €0.11923 | €0.11029 | €0.11646 | €9,316 | €111,113,169 |
sty 21, 2025 | €0.11390 | €0.11560 | €0.10260 | €0.11388 | €18,950 | €108,653,202 |
sty 20, 2025 | €0.11712 | €0.11972 | €0.11335 | €0.11390 | €20,444 | €108,670,858 |
sty 19, 2025 | €0.11904 | €0.12208 | €0.11162 | €0.11712 | €22,436 | €111,743,612 |
sty 18, 2025 | €0.12331 | €0.12558 | €0.11896 | €0.11904 | €12,190 | €113,568,869 |
sty 16, 2025 | €0.12293 | €0.12416 | €0.11818 | €0.11925 | €11,489 | €113,771,082 |
sty 14, 2025 | €0.11938 | €0.11947 | €0.11450 | €0.11835 | €25,780 | €112,918,498 |
sty 13, 2025 | €0.12508 | €0.12677 | €0.11201 | €0.11938 | €68,708 | €113,897,904 |
sty 12, 2025 | €0.12023 | €0.12731 | €0.11629 | €0.12508 | €21,623 | €119,340,104 |
sty 10, 2025 | €0.10770 | €0.13516 | €0.10660 | €0.11498 | €22,868 | €109,695,766 |
sty 9, 2025 | €0.10672 | €0.12152 | €0.10635 | €0.10770 | €16,597 | €102,751,983 |
sty 8, 2025 | €0.11340 | €0.11340 | €0.10520 | €0.10672 | €10,685 | €101,819,682 |
sty 7, 2025 | €0.11305 | €0.13208 | €0.10623 | €0.11340 | €14,479 | €108,190,163 |
sty 6, 2025 | €0.12390 | €0.13020 | €0.10617 | €0.11305 | €14,875 | €107,857,712 |
sty 1, 2025 | €0.10476 | €0.10696 | €0.10339 | €0.10391 | €9,117 | €99,139,062 |
gru 31, 2024 | €0.11112 | €0.11134 | €0.10395 | €0.10476 | €9,693 | €99,951,514 |
gru 30, 2024 | €0.10678 | €0.11596 | €0.10527 | €0.11112 | €17,786 | €106,012,748 |
gru 29, 2024 | €0.11471 | €0.11535 | €0.10591 | €0.10678 | €13,861 | €101,880,920 |
gru 28, 2024 | €0.11115 | €0.11522 | €0.10889 | €0.11471 | €12,837 | €109,438,245 |
gru 25, 2024 | €0.12149 | €0.12635 | €0.10895 | €0.11003 | €8,050 | €104,974,050 |
gru 24, 2024 | €0.11610 | €0.12205 | €0.11518 | €0.12149 | €14,734 | €115,912,881 |
gru 23, 2024 | €0.11675 | €0.11993 | €0.11346 | €0.11610 | €13,343 | €110,766,274 |
gru 22, 2024 | €0.11985 | €0.11985 | €0.11610 | €0.11675 | €14,584 | €111,385,522 |
gru 21, 2024 | €0.11861 | €0.12246 | €0.11680 | €0.11985 | €11,091 | €114,345,739 |
gru 20, 2024 | €0.11772 | €0.11879 | €0.10937 | €0.11861 | €32,311 | €113,159,225 |
gru 19, 2024 | €0.12104 | €0.12491 | €0.11725 | €0.11772 | €14,137 | €112,316,252 |
gru 18, 2024 | €0.12985 | €0.12989 | €0.12099 | €0.12104 | €12,215 | €115,477,564 |
gru 15, 2024 | €0.12291 | €0.14890 | €0.12248 | €0.13298 | €22,398 | €126,873,106 |
gru 14, 2024 | €0.12889 | €0.15236 | €0.11918 | €0.12291 | €15,070 | €117,262,907 |
gru 12, 2024 | €0.14244 | €0.14244 | €0.12374 | €0.12914 | €25,668 | €123,213,056 |
gru 11, 2024 | €0.12835 | €0.14823 | €0.12395 | €0.14244 | €23,983 | €135,894,036 |
gru 9, 2024 | €0.14843 | €0.20233 | €0.12856 | €0.13004 | €58,812 | €124,059,925 |
gru 7, 2024 | €0.16827 | €0.17462 | €0.15223 | €0.16438 | €43,316 | €156,818,646 |
gru 5, 2024 | €0.15992 | €0.19971 | €0.15619 | €0.16471 | €33,779 | €157,130,302 |
gru 4, 2024 | €0.15658 | €0.22973 | €0.12850 | €0.15992 | €91,674 | €152,561,083 |
lis 30, 2024 | €0.12376 | €0.17638 | €0.11638 | €0.13812 | €42,946 | €131,575,383 |
lis 29, 2024 | €0.13337 | €0.13388 | €0.12311 | €0.12376 | €12,237 | €117,893,198 |
lis 28, 2024 | €0.13598 | €0.14267 | €0.12906 | €0.13337 | €20,255 | €127,048,014 |
lis 27, 2024 | €0.13461 | €0.14293 | €0.13285 | €0.13598 | €35,259 | €129,539,718 |
lis 26, 2024 | €0.12550 | €0.13552 | €0.11359 | €0.13461 | €52,085 | €128,228,226 |
lis 25, 2024 | €0.12042 | €0.13387 | €0.11350 | €0.12550 | €52,941 | €119,557,634 |
lis 24, 2024 | €0.11063 | €0.13988 | €0.11059 | €0.12042 | €48,342 | €114,710,214 |
lis 23, 2024 | €0.10229 | €0.12469 | €0.10048 | €0.11063 | €40,505 | €105,384,685 |
Statystyki cen Keep Network
Advanced chart
Technical analysis
Informacje o Keep Network
Copy link to sectionZasoby
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
Jaka jest dzisiejsza cena Keep Network?
Copy link to sectionCena KEEP wynosi obecnie €0.06. Cena Keep Network wynosi -7.74% z ostatnich 30 dni. Możesz skorzystać z aktualnego wykresu Keep Network, aby śledzić cenę KEEP/PLN w czasie rzeczywistym powyżej lub porównać dzisiejszą wartość Keep Network z jej przeszłymi wynikami, korzystając z zakładki historii cen Keep Network u góry tej strony.
Jaka jest całkowita podaż KEEP?
Copy link to sectionDostępna ilość krążących to 954,076,054.29 KEEP, z całkowitej maksymalnej podaży wynoszącej 0.00 KEEP.
Gdzie mogę kupić Keep Network?
Copy link to sectionMożesz kupić Keep Network na scentralizowanej giełdzie kryptowalut (CEX) lub zdecentralizowanej giełdzie (DEX), w zależności od jej dostępności. Giełda to rynek, na którym możesz się zarejestrować, wpłacić pieniądze i kupić kryptowalutę, tak samo jak w przypadku platformy handlu akcjami.
Nasz przewodnik jak i gdzie buy Keep Network wyjaśnia dokładnie krok po kroku, jak rozpocząć korzystanie z niezawodnej giełdy kryptowalut lub za pośrednictwem jednej z najpopularniejszych zdecentralizowanych giełd.
Większość brokerzy kryptowalut pozwala zachować zakupione monety na swoim koncie. Możesz jednak zarejestrować dedykowany portfel kryptowalutowy, aby uzyskać dodatkowe bezpieczeństwo.
Czy są inne sposoby inwestowania w Keep Network?
Copy link to sectionNajprostszym sposobem inwestycji w Keep Network jest zakup go od razu. Jednak inną opcją jest po prostu otwarcie konta krypto. Konta kryptowalutowy przypominają zwykłe konta bankowe i umożliwiają przechowywanie różnych walut, wysyłanie i odbieranie płatności, zarabianie odsetek od oszczędności i swobodne wydawanie pieniędzy za pomocą karty kredytowej.
Możesz także inwestować w kryptowaluty bardziej ogólnie poprzez kryptowalutowy ETF lub fundusz krypto. Są to instrumenty finansowe, które zapewniają ekspozycję na grupę wiodących kryptowalut, bardziej dostosowanych do zamożnych osób.
Keep Network