KP3R
Keep3rV1 Rang 728
425,178 KP3R
Kaufen/Verkaufen
Get Wallet
Keep3rV1
Keep3rV1 Preis $59.36
$59.36
Keep3rV1 24h Vol
$5,053,041
$5,053,041
Keep3rV1 Marktkapitalisierung $25,240,431
$25,240,431
24h Vol
84 BTC 1 H
0.2 %
24 H
-3.95 %
7 d
0.08 %
Heute Keep3rV1 Preis in US-Dollar ist derzeit
59.36
USD, und wenn in konvertiert Bitcoin ist
0.00098255
BTC. Insgesamt 425,178 KP3R sind derzeit auf dem Markt im Umlauf. Keep3rV1 Die Preise erfahren derzeit eine Änderung von -3.95 %, prüfen alle Kryptowährung. In den letzten 24 Stunden 0.051 M US dollars Keep3rV1 wurde gehandelt Krypto-Austausch. Erhalten Keep3rV1's Fortschritt durch Hinzufügen zu Ihrem Favoriten und ein freies schaffen Portfolio.
Vollständiger Name
Keep3rV1
Symbol
KP3R
Algorithmus
N/A
BTC Preis
0.00098255 BTC
BTC Markt
418 BTC
BTC 24h Vol
84 BTC
Insgesamt abgebaute Münzen
425,178 KP3R
1h
0.2 %
24h
-3.95 %
7d
0.08 %
Reddit
N/A
Webseite
N/A
Share Keep3rV1 Price
Diagramme
| Datum | Öffnen | Schließen | Hoch | Niedrig |
|---|---|---|---|---|
| 2023-09-21 | $43.54 | $42.58 | $43.82 | $42.07 |
| 2023-09-22 | $42.45 | $43.01 | $43.33 | $42.38 |
| 2023-09-23 | $43.01 | $43.35 | $43.35 | $42.72 |
| 2023-09-24 | $43.30 | $44.27 | $45.35 | $42.65 |
| 2023-09-25 | $44.27 | $48.13 | $51.99 | $43.57 |
| 2023-09-26 | $48.13 | $44.52 | $48.40 | $40.18 |
| 2023-09-27 | $44.45 | $45.38 | $45.54 | $43.30 |
| 2023-09-28 | $45.36 | $46.79 | $48.19 | $45.12 |
| 2023-09-29 | $46.79 | $46.78 | $48.20 | $46.34 |
| 2023-09-30 | $46.69 | $46.62 | $47.96 | $45.95 |
| 2023-10-01 | $47.09 | $47.70 | $48.24 | $46.76 |
| 2023-10-02 | $47.67 | $46.23 | $46.72 | $45.06 |
| 2023-10-03 | $46.23 | $44.90 | $46.39 | $44.74 |
| 2023-10-04 | $45.14 | $45.57 | $45.96 | $43.85 |
| 2023-10-05 | $45.29 | $44.81 | $45.45 | $44.16 |
| 2023-10-06 | $44.81 | $45.76 | $46.25 | $45.59 |
| 2023-10-07 | $45.76 | $45.91 | $45.93 | $45.73 |
| 2023-10-08 | $45.77 | $44.43 | $45.90 | $44.43 |
| 2023-10-09 | $44.58 | $42.98 | $44.83 | $42.12 |
| 2023-10-10 | $42.98 | $42.52 | $43.66 | $42.35 |
| 2023-10-11 | $42.52 | $43.06 | $43.51 | $41.63 |
| 2023-10-12 | $43.08 | $42.18 | $42.64 | $41.56 |
| 2023-10-13 | $42.18 | $42.68 | $43.30 | $42.22 |
| 2023-10-14 | $42.64 | $44.67 | $45.20 | $42.49 |
| 2023-10-15 | $44.67 | $44.88 | $45.60 | $44.31 |
| 2023-10-16 | $44.71 | $44.48 | $46.72 | $44.48 |
| 2023-10-17 | $44.72 | $45.03 | $45.74 | $43.78 |
| 2023-10-18 | $45.03 | $45.10 | $45.75 | $44.10 |
| 2023-10-19 | $45.10 | $44.85 | $46.40 | $43.37 |
| 2023-10-20 | $44.85 | $45.97 | $47.20 | $44.30 |
| 2023-10-21 | $45.97 | $47.10 | $47.59 | $45.57 |
| 2023-10-22 | $47.10 | $47.18 | $47.29 | $45.55 |
| 2023-10-23 | $47.18 | $48.44 | $48.78 | $40.57 |
| 2023-10-24 | $48.44 | $47.42 | $49.79 | $46.44 |
| 2023-10-25 | $47.42 | $47.60 | $48.53 | $46.73 |
| 2023-10-26 | $47.60 | $48.01 | $49.75 | $46.61 |
| 2023-10-27 | $48.01 | $47.01 | $48.49 | $46.01 |
| 2023-10-28 | $46.81 | $47.79 | $48.15 | $46.37 |
| 2023-10-29 | $48.27 | $49.50 | $50.40 | $46.98 |
| 2023-10-30 | $49.50 | $49.31 | $50.21 | $48.42 |
| 2023-10-31 | $49.31 | $48.02 | $50.50 | $46.85 |
| 2023-11-01 | $48.02 | $49.44 | $49.80 | $46.83 |
| 2023-11-02 | $49.44 | $49.36 | $50.24 | $47.48 |
| 2023-11-03 | $49.36 | $49.84 | $50.40 | $48.09 |
| 2023-11-04 | $49.88 | $49.76 | $49.90 | $49.56 |
| 2023-11-05 | $51.99 | $52.59 | $54.10 | $51.40 |
| 2023-11-06 | $52.59 | $53.60 | $53.90 | $51.66 |
| 2023-11-07 | $53.60 | $52.91 | $54.40 | $51.31 |
| 2023-11-08 | $52.91 | $54.31 | $55.00 | $52.34 |
| 2023-11-09 | $54.31 | $59.20 | $60.48 | $54.21 |
| 2023-11-10 | $59.20 | $59.30 | $59.30 | $59.20 |
| 2023-12-24 | $74.36 | $77.98 | $88.38 | $73.29 |
| 2023-12-25 | $77.98 | $79.77 | $83.40 | $77.98 |
| 2023-12-26 | $79.77 | $90.14 | $96.41 | $77.09 |
| 2023-12-27 | $90.14 | $84.67 | $94.00 | $83.10 |
| 2023-12-28 | $84.67 | $81.15 | $86.85 | $79.90 |
| 2023-12-29 | $81.15 | $79.17 | $82.60 | $77.88 |
| 2023-12-30 | $79.17 | $79.69 | $84.01 | $78.79 |
| 2023-12-31 | $79.69 | $86.92 | $90.98 | $78.34 |
| 2024-01-01 | $86.92 | $112.16 | $135.82 | $84.38 |
| 2024-01-02 | $112.16 | $101.46 | $123.17 | $98.82 |
| 2024-01-03 | $101.46 | $87.88 | $105.79 | $85.89 |
| 2024-01-04 | $87.88 | $82.93 | $96.36 | $79.68 |
| 2024-01-05 | $82.93 | $78.97 | $84.48 | $75.85 |
| 2024-01-06 | $78.97 | $81.68 | $87.80 | $72.24 |
| 2024-01-07 | $81.68 | $75.19 | $84.08 | $75.02 |
| 2024-01-08 | $75.19 | $78.93 | $81.18 | $71.86 |
| 2024-01-09 | $78.93 | $74.28 | $79.17 | $71.43 |
| 2024-01-10 | $74.28 | $77.87 | $79.21 | $71.38 |
| 2024-01-11 | $77.87 | $77.34 | $80.65 | $76.00 |
| 2024-01-12 | $77.34 | $75.07 | $82.45 | $73.43 |
| 2024-01-13 | $75.07 | $77.56 | $79.83 | $73.48 |
| 2024-01-14 | $77.56 | $73.21 | $77.65 | $73.07 |
| 2024-01-15 | $73.21 | $73.44 | $75.43 | $72.96 |
| 2024-01-16 | $73.44 | $74.47 | $75.44 | $72.19 |
| 2024-01-17 | $74.47 | $84.91 | $91.64 | $72.61 |
| 2024-01-18 | $84.91 | $74.42 | $87.29 | $73.83 |
| 2024-01-19 | $74.42 | $74.48 | $75.39 | $69.93 |
| 2024-01-20 | $74.48 | $75.99 | $80.47 | $73.06 |
| 2024-01-21 | $75.99 | $74.46 | $78.07 | $74.46 |
| 2024-01-22 | $74.46 | $70.00 | $74.90 | $69.60 |
| 2024-01-23 | $70.00 | $68.45 | $72.66 | $66.28 |
| 2024-01-24 | $68.45 | $68.53 | $70.76 | $67.29 |
| 2024-01-25 | $68.53 | $70.13 | $72.00 | $66.97 |
| 2024-01-26 | $70.13 | $71.44 | $71.79 | $69.02 |
| 2024-01-27 | $71.44 | $71.67 | $72.53 | $69.95 |
| 2024-01-28 | $71.67 | $71.97 | $75.83 | $71.12 |
| 2024-01-29 | $71.97 | $74.77 | $76.28 | $71.74 |
| 2024-01-30 | $74.77 | $73.03 | $74.77 | $72.71 |
| 2024-01-31 | $73.03 | $70.04 | $73.11 | $69.02 |
| 2024-02-01 | $70.04 | $70.50 | $71.10 | $68.92 |
| 2024-02-02 | $70.50 | $71.31 | $72.08 | $69.48 |
| 2024-02-03 | $71.31 | $70.75 | $72.53 | $70.23 |
| 2024-02-04 | $70.75 | $68.32 | $70.75 | $67.98 |
| 2024-02-05 | $68.32 | $68.26 | $70.22 | $67.50 |
| 2024-02-06 | $68.26 | $68.45 | $69.82 | $67.22 |
| 2024-02-07 | $68.45 | $69.68 | $69.83 | $67.80 |
| 2024-02-08 | $69.68 | $69.17 | $70.47 | $63.72 |
| 2024-02-09 | $69.17 | $71.71 | $72.21 | $69.03 |
| 2024-02-10 | $71.71 | $71.40 | $72.32 | $70.69 |
| 2024-02-11 | $71.40 | $72.71 | $74.78 | $71.22 |
| 2024-02-12 | $72.71 | $74.30 | $74.51 | $71.02 |
| 2024-02-13 | $74.30 | $73.01 | $75.32 | $71.79 |
| 2024-02-14 | $73.01 | $74.31 | $75.23 | $72.23 |
| 2024-02-15 | $74.31 | $74.91 | $75.68 | $73.62 |
| 2024-02-16 | $74.91 | $76.15 | $77.58 | $73.08 |
| 2024-02-17 | $76.27 | $76.24 | $76.29 | $76.18 |
| 2024-02-18 | $77.96 | $77.81 | $83.00 | $77.02 |
| 2024-02-19 | $77.81 | $77.36 | $78.83 | $76.46 |
| 2024-02-20 | $77.36 | $75.49 | $77.67 | $72.23 |
| 2024-02-21 | $75.49 | $73.04 | $75.57 | $69.95 |
| 2024-02-22 | $73.04 | $73.20 | $74.75 | $71.26 |
| 2024-02-23 | $73.20 | $73.35 | $74.78 | $71.46 |
| 2024-02-24 | $73.35 | $76.07 | $77.44 | $72.10 |
| 2024-02-25 | $76.07 | $77.20 | $79.31 | $75.91 |
| 2024-02-26 | $77.20 | $76.81 | $77.93 | $74.86 |
| 2024-02-27 | $76.81 | $78.16 | $79.36 | $76.81 |
| 2024-02-28 | $78.16 | $79.41 | $82.00 | $75.79 |
| 2024-02-29 | $79.41 | $78.12 | $82.42 | $76.59 |
| 2024-03-01 | $78.12 | $81.40 | $81.41 | $78.12 |
| 2024-03-02 | $81.40 | $88.24 | $88.40 | $80.56 |
| 2024-03-03 | $88.24 | $89.50 | $94.37 | $82.74 |
| 2024-03-04 | $89.50 | $88.03 | $90.07 | $85.34 |
| 2024-03-05 | $88.03 | $82.71 | $94.73 | $76.79 |
| 2024-03-06 | $82.71 | $86.50 | $87.55 | $79.98 |
| 2024-03-07 | $86.50 | $89.12 | $89.40 | $84.03 |
| 2024-03-08 | $89.12 | $91.57 | $91.69 | $85.99 |
| 2024-03-09 | $90.68 | $91.02 | $91.13 | $90.58 |
| 2024-03-10 | $93.29 | $90.34 | $93.63 | $88.57 |
| 2024-03-11 | $90.34 | $94.29 | $96.48 | $86.95 |
| 2024-03-12 | $94.29 | $98.58 | $103.57 | $91.30 |
| 2024-03-13 | $98.58 | $100.55 | $102.98 | $95.27 |
| 2024-03-14 | $100.55 | $95.49 | $100.93 | $90.41 |
| 2024-03-15 | $95.49 | $89.86 | $96.10 | $83.66 |
| 2024-03-16 | $89.86 | $81.35 | $91.89 | $80.02 |
| 2024-03-17 | $81.35 | $85.28 | $86.62 | $77.69 |
| 2024-03-18 | $85.28 | $82.84 | $87.40 | $80.62 |
| 2024-03-19 | $82.84 | $76.30 | $83.39 | $75.30 |
| 2024-03-20 | $76.30 | $79.77 | $81.26 | $71.03 |
| 2024-03-21 | $79.77 | $76.24 | $79.82 | $74.43 |
| 2024-03-22 | $76.24 | $85.96 | $93.09 | $76.00 |
| 2024-03-23 | $85.96 | $82.66 | $90.11 | $82.53 |
| 2024-03-24 | $82.66 | $85.44 | $86.54 | $81.19 |
| 2024-03-25 | $85.44 | $107.75 | $119.04 | $84.28 |
| 2024-03-26 | $107.75 | $98.76 | $113.22 | $96.03 |
| 2024-03-27 | $98.76 | $95.49 | $103.17 | $93.64 |
| 2024-03-28 | $95.49 | $98.51 | $100.92 | $94.87 |
| 2024-03-29 | $98.51 | $95.19 | $102.09 | $93.90 |
| 2024-03-30 | $95.19 | $122.62 | $130.18 | $94.37 |
| 2024-03-31 | $122.62 | $109.70 | $128.63 | $106.94 |
| 2024-04-01 | $109.70 | $99.93 | $110.43 | $97.04 |
| 2024-04-02 | $99.93 | $90.80 | $100.49 | $89.58 |
| 2024-04-03 | $90.80 | $98.41 | $103.05 | $88.07 |
| 2024-04-04 | $98.41 | $95.35 | $99.78 | $93.42 |
| 2024-04-05 | $95.35 | $89.20 | $95.42 | $88.94 |
| 2024-04-06 | $89.20 | $90.53 | $92.32 | $88.95 |
| 2024-04-07 | $90.53 | $107.40 | $124.32 | $90.14 |
| 2024-04-08 | $107.40 | $99.61 | $111.31 | $98.15 |
| 2024-04-09 | $99.61 | $101.21 | $105.95 | $97.10 |
| 2024-04-10 | $101.21 | $100.63 | $110.02 | $98.48 |
| 2024-04-11 | $100.63 | $95.52 | $102.75 | $94.48 |
| 2024-04-12 | $95.52 | $89.22 | $100.10 | $83.46 |
| 2024-04-13 | $89.22 | $80.91 | $89.80 | $68.00 |
| 2024-04-14 | $80.91 | $83.31 | $91.05 | $77.61 |
| 2024-04-15 | $83.31 | $80.94 | $89.25 | $79.36 |
| 2024-04-16 | $80.94 | $80.46 | $82.04 | $77.03 |
| 2024-04-17 | $80.46 | $78.15 | $81.01 | $75.08 |
| 2024-04-18 | $78.15 | $79.28 | $80.33 | $72.32 |
| 2024-04-19 | $79.28 | $78.61 | $81.36 | $73.72 |
| 2024-04-20 | $78.61 | $88.80 | $90.66 | $77.82 |
| 2024-04-21 | $88.80 | $84.24 | $89.42 | $83.24 |
| 2024-04-22 | $84.24 | $86.76 | $89.00 | $83.39 |
| 2024-04-23 | $86.76 | $85.80 | $88.29 | $84.96 |
| 2024-04-24 | $85.80 | $79.44 | $87.20 | $78.63 |
| 2024-04-25 | $79.44 | $74.63 | $79.99 | $72.61 |
| 2024-04-26 | $74.63 | $72.78 | $75.08 | $72.51 |
| 2024-04-27 | $72.78 | $74.66 | $75.03 | $71.49 |
| 2024-04-28 | $74.66 | $72.98 | $76.75 | $72.63 |
| 2024-04-29 | $72.98 | $72.52 | $74.02 | $70.80 |
| 2024-04-30 | $72.52 | $67.69 | $73.29 | $64.94 |
| 2024-05-01 | $67.76 | $67.61 | $67.94 | $67.42 |
| 2024-05-02 | $67.13 | $70.12 | $72.17 | $65.12 |
| 2024-05-03 | $70.12 | $74.02 | $76.46 | $68.95 |
| 2024-05-04 | $74.02 | $74.77 | $75.47 | $72.02 |
| 2024-05-05 | $74.77 | $73.51 | $75.42 | $72.74 |
| 2024-05-06 | $73.51 | $72.06 | $75.84 | $71.34 |
| 2024-05-07 | $72.06 | $71.43 | $75.91 | $71.40 |
| 2024-05-08 | $71.43 | $72.17 | $74.79 | $69.57 |
| 2024-05-09 | $72.17 | $71.22 | $73.48 | $68.49 |
| 2024-05-10 | $71.22 | $68.76 | $73.05 | $67.83 |
| 2024-05-11 | $68.76 | $69.06 | $71.81 | $68.36 |
| 2024-05-12 | $69.06 | $70.29 | $71.64 | $68.68 |
| 2024-05-13 | $70.29 | $67.86 | $78.22 | $67.53 |
| 2024-05-14 | $67.86 | $79.81 | $94.52 | $66.88 |
| 2024-05-15 | $79.81 | $78.37 | $86.84 | $76.48 |
| 2024-05-16 | $78.37 | $73.35 | $78.92 | $71.98 |
| 2024-05-17 | $73.35 | $75.74 | $79.62 | $72.67 |
| 2024-05-18 | $75.74 | $75.72 | $76.87 | $74.23 |
| 2024-05-19 | $75.72 | $75.67 | $84.73 | $74.67 |
| 2024-05-20 | $75.67 | $78.30 | $79.00 | $73.60 |
| 2024-05-21 | $78.30 | $77.52 | $79.62 | $76.62 |
| 2024-05-22 | $77.52 | $76.30 | $78.46 | $75.20 |
| 2024-05-23 | $76.30 | $74.85 | $77.49 | $73.49 |
| 2024-05-24 | $74.85 | $74.65 | $75.78 | $72.61 |
| 2024-05-25 | $74.65 | $74.96 | $76.16 | $74.16 |
| 2024-05-26 | $74.96 | $76.41 | $79.17 | $74.50 |
| 2024-05-27 | $76.41 | $76.82 | $78.80 | $75.86 |
| 2024-05-28 | $76.82 | $76.50 | $77.64 | $74.65 |
| 2024-05-29 | $76.50 | $75.36 | $77.18 | $74.90 |
| 2024-05-30 | $75.36 | $76.35 | $79.92 | $73.64 |
| 2024-05-31 | $76.35 | $76.50 | $78.74 | $74.63 |
| 2024-06-01 | $76.50 | $76.24 | $77.02 | $75.17 |
| 2024-06-02 | $76.24 | $75.25 | $77.33 | $74.30 |
| 2024-06-03 | $75.25 | $75.92 | $80.30 | $74.60 |
| 2024-06-04 | $75.70 | $76.02 | $76.12 | $75.61 |
| 2024-06-06 | $79.01 | $75.92 | $95.49 | $75.42 |
| 2024-06-07 | $76.24 | $75.80 | $76.24 | $75.77 |
| 2024-06-08 | $71.20 | $69.11 | $72.05 | $68.05 |
| 2024-06-09 | $69.11 | $71.84 | $74.56 | $68.28 |
| 2024-06-10 | $71.84 | $70.02 | $72.56 | $69.40 |
| 2024-06-11 | $70.02 | $67.20 | $71.03 | $65.62 |
| 2024-06-12 | $67.20 | $67.97 | $71.06 | $66.23 |
| 2024-06-13 | $67.97 | $67.26 | $68.95 | $65.96 |
| 2024-06-14 | $67.26 | $66.53 | $69.21 | $64.66 |
| 2024-06-15 | $66.53 | $68.12 | $69.18 | $65.75 |
| 2024-06-16 | $68.12 | $69.35 | $71.32 | $67.13 |
| 2024-06-17 | $69.35 | $63.94 | $70.24 | $63.54 |
| 2024-06-18 | $63.94 | $60.54 | $64.20 | $57.59 |
| 2024-06-19 | $60.54 | $60.40 | $63.12 | $59.79 |
| 2024-06-20 | $60.50 | $61.09 | $62.14 | $59.69 |
| 2024-06-21 | $61.06 | $60.28 | $62.32 | $59.49 |
| 2024-06-22 | $60.28 | $60.91 | $61.14 | $59.13 |
| 2024-06-23 | $60.91 | $65.04 | $72.06 | $59.19 |
| 2024-06-24 | $64.61 | $63.90 | $65.45 | $63.73 |
Verbunden Coins
Lesen Sie den Haftungsausschluss : Alle hierin bereitgestellten Inhalte unserer Website, Hyperlinks, zugehörige Anwendungen, Foren, Blogs, Social-Media-Konten und andere Plattformen („Website“) dienen ausschließlich Ihrer allgemeinen Information und werden aus Quellen Dritter bezogen. Wir geben keinerlei Garantien in Bezug auf unseren Inhalt, einschließlich, aber nicht beschränkt auf Genauigkeit und Aktualität. Kein Teil der Inhalte, die wir zur Verfügung stellen, stellt Finanzberatung, Rechtsberatung oder eine andere Form der Beratung dar, die für Ihr spezifisches Vertrauen zu irgendeinem Zweck bestimmt ist. Die Verwendung oder das Vertrauen in unsere Inhalte erfolgt ausschließlich auf eigenes Risiko und Ermessen. Sie sollten Ihre eigenen Untersuchungen durchführen, unsere Inhalte prüfen, analysieren und überprüfen, bevor Sie sich darauf verlassen. Der Handel ist eine sehr riskante Aktivität, die zu erheblichen Verlusten führen kann. Konsultieren Sie daher Ihren Finanzberater, bevor Sie eine Entscheidung treffen. Kein Inhalt unserer Website ist als Aufforderung oder Angebot zu verstehen