KP3R
Keep3rV1 Rank 728
425,178 KP3R
Buy / Sell
Get Wallet
Keep3rV1
Keep3rV1 Price $59.36
$59.36
Keep3rV1 24h Vol
$5,053,041
$5,053,041
Keep3rV1 Market Cap $25,240,431
$25,240,431
24h Vol
84 BTC 1 H
0.2 %
24 H
-3.95 %
7 d
0.08 %
Today Keep3rV1 price in US dollars is currently
59.36
USD, and if converted to Bitcoin is
0.00098255
BTC. A total of 425,178 KP3R are currently circulating in the Market. Keep3rV1 price is currently experiencing a change of -3.95 %, and check here all cryptocurrency. Over the past 24 hours 0.051 M US dollars Keep3rV1 have been traded on Crypto Exchanges. Get Keep3rV1's progress by adding it to your favourites and creating a free portfolio.
Full Name
Keep3rV1
Symbol
KP3R
Algorithm
N/A
BTC Price
0.00098255 BTC
BTC Market
418 BTC
BTC 24h Vol
84 BTC
Total Coins Mined
425,178 KP3R
1h
0.2 %
24h
-3.95 %
7d
0.08 %
Reddit
N/A
Website
N/A
Share Keep3rV1 Price
Charts
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 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 |
Related Coins
Read the Disclaimer : Coin prices, coin market capitalizations, cryptocurrency prices, charts, and more.