Keep3r实时价格 最新价格行情 走势图
Keep3r实时美元价格
USDT/KP3R $ 53.96 + $0.03 (+0.06%) 24h最高$ 54.23 24h最低$ 53.00Keep3r实时人民币价格
USDT/KP3R ￥ 391.75 + ￥0.22 (+0.06%) 24h最高￥ 393.71 24h最低￥ 384.78 USDT最新汇率 ￥ 7.26 更新时间2024-10-23 04:40:07(北京时间)近24小时+2.76% 近一周-11.84% 近一月-21.26% 近三个月-27.78% 近半年-26.10% 近一年+12.93% 今年以来-25.05% 历史以来+0倍 昨天开盘价：$ 60.86 昨天收盘价：$ 60.01 昨天成交额：$ 127.24万 昨天涨跌幅：-1.40% 昨天最高价：$ 61.11 昨天最低价：$ 59.20 7天最高价：$ 70.19 7天最低价：$ 58.17 30天最高价：$ 93.56 30天最低价：$ 58.17 历史最高价：$ 2,050.09 历史最低价：$ 41.21
1m 3m 5m 15m 30m 1h2h4h6h8h12h1d3d7d30d
Keep3r历史价格交易数据
| 时间 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 市值($) | 交易量($) | 涨幅 |
| 2024-06-22 | 61.15 | 60.69 | 62.19 | 60.00 | 2,580.61万 | 161.86万 | -0.75 % |
| 2024-06-21 | 60.15 | 61.13 | 63.82 | 60.15 | 2,599.29万 | 145.64万 | +1.63 % |
| 2024-06-20 | 59.74 | 60.15 | 62.89 | 59.25 | 2,557.64万 | 228.19万 | +0.70 % |
| 2024-06-19 | 64.77 | 60.02 | 66.17 | 58.17 | 2,551.71万 | 260.94万 | -7.35 % |
| 2024-06-18 | 69.22 | 64.71 | 70.19 | 64.27 | 2,751.40万 | 220.97万 | -6.51 % |
| 2024-06-17 | 68.65 | 68.79 | 68.84 | 67.30 | 2,925.00万 | 169.88万 | +0.21 % |
| 2024-06-16 | 66.91 | 68.52 | 69.30 | 64.74 | 2,913.14万 | 207.24万 | +2.39 % |
| 2024-06-15 | 67.27 | 66.86 | 69.04 | 66.15 | 2,842.77万 | 216.44万 | -0.61 % |
| 2024-06-14 | 69.79 | 67.16 | 69.94 | 66.05 | 2,855.66万 | 223.89万 | -3.77 % |
| 2024-06-13 | 66.24 | 69.66 | 71.11 | 65.70 | 2,961.67万 | 164.84万 | +5.16 % |
| 2024-06-12 | 71.87 | 66.08 | 71.87 | 66.08 | 2,809.39万 | 168.78万 | -8.06 % |
| 2024-06-11 | 71.05 | 72.04 | 74.08 | 69.45 | 3,063.11万 | 183.74万 | +1.39 % |
| 2024-06-10 | 70.01 | 71.05 | 72.01 | 68.26 | 3,021.04万 | 132.09万 | +1.49 % |
| 2024-06-09 | 75.34 | 69.98 | 75.41 | 69.15 | 2,979.41万 | 234.66万 | -7.12 % |
| 2024-06-08 | 81.85 | 75.71 | 81.85 | 73.61 | 3,218.94万 | 439.23万 | -7.51 % |
| 2024-06-07 | 78.75 | 81.85 | 93.56 | 77.59 | 3,480.26万 | 736.30万 | +3.94 % |
| 2024-06-06 | 76.68 | 78.57 | 78.71 | 76.24 | 3,340.50万 | 311.15万 | +2.46 % |
| 2024-06-05 | 76.34 | 76.44 | 76.69 | 74.81 | 3,250.01万 | 180.62万 | +0.14 % |
| 2024-06-04 | 76.09 | 76.34 | 77.06 | 74.74 | 3,245.60万 | 191.84万 | +0.32 % |
| 2024-06-03 | 76.46 | 76.14 | 77.31 | 75.48 | 3,237.21万 | 171.61万 | -0.43 % |
| 2024-06-02 | 75.66 | 76.42 | 76.92 | 75.24 | 3,249.25万 | 205.53万 | +1.01 % |
| 2024-06-01 | 77.05 | 75.85 | 78.14 | 74.75 | 3,224.83万 | 269.99万 | -1.56 % |
| 2024-05-31 | 75.73 | 76.39 | 77.29 | 73.87 | 3,247.96万 | 220.10万 | +0.87 % |
| 2024-05-30 | 75.89 | 75.95 | 76.90 | 75.05 | 3,229.42万 | 238.68万 | +0.09 % |
| 2024-05-29 | 78.49 | 75.93 | 78.49 | 74.96 | 3,228.24万 | 209.44万 | -3.26 % |
| 2024-05-28 | 75.78 | 78.38 | 78.66 | 75.34 | 3,332.73万 | 280.16万 | +3.44 % |
| 2024-05-27 | 74.80 | 75.50 | 78.94 | 74.49 | 3,210.30万 | 310.75万 | +0.94 % |
| 2024-05-26 | 74.49 | 74.73 | 75.77 | 73.67 | 3,177.29万 | 163.03万 | +0.32 % |
| 2024-05-25 | 75.15 | 74.29 | 76.10 | 72.53 | 3,158.50万 | 232.87万 | -1.15 % |
| 2024-05-24 | 77.50 | 75.10 | 77.70 | 74.66 | 3,192.89万 | 197.64万 | -3.10 % |
| 2024-05-23 | 77.54 | 77.44 | 78.48 | 75.41 | 3,292.68万 | 211.26万 | -0.13 % |
| 2024-05-22 | 75.52 | 77.54 | 79.57 | 75.36 | 3,296.80万 | 323.81万 | +2.67 % |
| 2024-05-21 | 80.29 | 75.29 | 80.29 | 73.60 | 3,201.04万 | 467.38万 | -6.23 % |
| 2024-05-20 | 75.01 | 80.87 | 83.65 | 74.70 | 3,438.47万 | 923.10万 | +7.81 % |
| 2024-05-19 | 77.01 | 75.01 | 77.74 | 74.39 | 3,189.25万 | 331.58万 | -2.59 % |
| 2024-05-18 | 72.69 | 77.59 | 79.05 | 72.18 | 3,299.12万 | 500.56万 | +6.74 % |
| 2024-05-17 | 78.33 | 72.71 | 79.29 | 72.15 | 3,091.52万 | 578.50万 | -7.17 % |
| 2024-05-16 | 67.64 | 78.65 | 90.22 | 67.27 | 3,344.20万 | 3,298.39万 | +16.29 % |
| 2024-05-15 | 68.95 | 68.19 | 69.87 | 67.00 | 2,899.34万 | 310.07万 | -1.10 % |
| 2024-05-14 | 70.51 | 69.33 | 78.06 | 68.71 | 2,947.84万 | 701.65万 | -1.67 % |
| 2024-05-13 | 71.03 | 70.56 | 71.67 | 68.82 | 2,999.97万 | 203.10万 | -0.66 % |
| 2024-05-11 | 70.15 | 69.27 | 72.99 | 69.18 | 2,945.04万 | 219.83万 | -1.26 % |
| 2024-05-10 | 72.13 | 70.15 | 74.46 | 68.72 | 2,982.56万 | 359.52万 | -2.74 % |
| 2024-05-09 | 72.49 | 72.13 | 74.85 | 69.65 | 3,066.65万 | 338.77万 | -0.51 % |
| 2024-05-08 | 72.35 | 72.43 | 73.85 | 71.36 | 3,079.73万 | 260.48万 | +0.12 % |
| 2024-05-07 | 75.09 | 72.35 | 75.65 | 72.02 | 3,076.02万 | 288.11万 | -3.66 % |
| 2024-05-06 | 72.98 | 74.99 | 75.37 | 72.81 | 3,188.59万 | 294.85万 | +2.77 % |
| 2024-05-05 | 74.39 | 73.02 | 76.16 | 72.27 | 3,104.49万 | 315.60万 | -1.84 % |
| 2024-05-04 | 69.97 | 73.36 | 73.60 | 68.97 | 3,119.27万 | 263.29万 | +4.85 % |
| 2024-05-03 | 64.92 | 70.02 | 70.13 | 64.34 | 2,977.29万 | 205.51万 | +7.86 % |
| 2024-05-02 | 66.48 | 64.92 | 68.02 | 62.78 | 2,760.23万 | 210.10万 | -2.35 % |
| 2024-05-01 | 72.38 | 66.71 | 73.29 | 66.20 | 2,836.53万 | 205.71万 | -7.83 % |
| 2024-04-30 | 74.50 | 72.40 | 75.11 | 70.81 | 3,078.25万 | 297.03万 | -2.83 % |
| 2024-04-29 | 73.23 | 74.50 | 76.41 | 72.95 | 3,167.76万 | 212.28万 | +1.74 % |
| 2024-04-28 | 74.03 | 73.23 | 75.14 | 71.50 | 3,113.71万 | 225.87万 | -1.08 % |
| 2024-04-27 | 75.51 | 74.19 | 75.70 | 72.91 | 3,154.28万 | 390.37万 | -1.75 % |
| 2024-04-26 | 81.64 | 75.28 | 82.91 | 72.80 | 3,200.70万 | 601.87万 | -7.79 % |
| 2024-04-25 | 86.77 | 81.46 | 87.97 | 81.44 | 3,463.53万 | 308.75万 | -6.12 % |
| 2024-04-24 | 86.33 | 87.23 | 88.14 | 85.11 | 3,708.63万 | 314.53万 | +1.03 % |
Kyber Network币价格行情(实时K线图)
Gifto币价格行情(实时K线图)
Tribe币价格行情(实时K线图)
Litentry币价格行情(实时K线图)
Polygon币价格行情(实时K线图)
DODO Token币价格行情(实时K线图)
Mines of Dalarnia币价格行情(实时K线图)
Serum币价格行情(实时K线图)
波场币价格行情(实时K线图)
My Neighbor Alice币价格行情(实时K线图)
阿朵币价格行情(实时K线图)
Mdex币价格行情(实时K线图)
Quant币价格行情(实时K线图)
StormX币价格行情(实时K线图)
NEAR Protocol币价格行情(实时K线图)
Axie Infinity币价格行情(实时K线图)
PAX Gold币价格行情(实时K线图)
量子链币价格行情(实时K线图)
Aavegotchi币价格行情(实时K线图)
波币价格行情(实时K线图)
Neblio币价格行情(实时K线图)
UMA币价格行情(实时K线图)
丰收币价格行情(实时K线图)
Metal币价格行情(实时K线图)