Keep3r实时价格 最新价格行情 走势图
Keep3r实时美元价格
USDT/KP3R $ 74.57 - $1.32 (-1.74%) 24h最高$ 85.00 24h最低$ 73.31Keep3r实时人民币价格
USDT/KP3R ￥ 536.16 - ￥9.49 (-1.74%) 24h最高￥ 611.15 24h最低￥ 527.10 USDT最新汇率 ￥ 7.19 更新时间2024-05-20 12:40:43(北京时间)近24小时-1.71% 近一周+8.16% 近一月-7.11% 近三个月-4.00% 近半年-1.96% 近一年+14.89% 今年以来-8.68% 历史以来+0倍 昨天开盘价：$ 75.01 昨天收盘价：$ 80.87 昨天成交额：$ 923.10万 昨天涨跌幅：+7.81% 昨天最高价：$ 83.65 昨天最低价：$ 74.70 7天最高价：$ 90.22 7天最低价：$ 67.00 30天最高价：$ 90.79 30天最低价：$ 62.78 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 |
| 2024-05-19 | 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 % |
| 2024-04-23 | 85.55 | 86.33 | 88.82 | 83.42 | 3,670.74万 | 518.66万 | +0.92 % |
| 2024-04-22 | 82.22 | 85.30 | 90.79 | 82.20 | 3,626.96万 | 563.79万 | +3.75 % |
| 2024-04-21 | 80.00 | 81.95 | 81.95 | 77.31 | 3,484.45万 | 356.70万 | +2.44 % |
| 2024-04-20 | 80.04 | 80.00 | 81.40 | 73.90 | 3,401.47万 | 404.17万 | -0.05 % |
| 2024-04-19 | 75.97 | 79.86 | 80.27 | 75.80 | 3,395.45万 | 426.94万 | +5.13 % |
| 2024-04-18 | 77.88 | 75.99 | 81.92 | 75.32 | 3,231.06万 | 409.43万 | -2.42 % |
| 2024-04-17 | 85.24 | 78.11 | 85.24 | 77.22 | 3,320.90万 | 571.08万 | -8.37 % |
| 2024-04-16 | 80.58 | 84.52 | 89.31 | 77.91 | 3,593.47万 | 917.48万 | +4.89 % |
| 2024-04-15 | 84.02 | 80.28 | 90.31 | 68.07 | 3,413.31万 | 1,222.33万 | -4.45 % |
| 2024-04-14 | 95.60 | 84.36 | 95.66 | 83.77 | 3,586.70万 | 899.87万 | -11.76 % |
| 2024-04-13 | 95.38 | 96.22 | 100.18 | 94.64 | 4,091.26万 | 663.71万 | +0.88 % |
| 2024-04-12 | 102.12 | 95.19 | 102.70 | 95.14 | 4,047.20万 | 874.37万 | -6.79 % |
| 2024-04-11 | 97.53 | 102.12 | 108.96 | 97.55 | 4,341.92万 | 2,238.49万 | +4.71 % |
| 2024-04-10 | 99.33 | 97.53 | 100.66 | 97.16 | 4,146.73万 | 900.28万 | -1.81 % |
| 2024-04-09 | 93.07 | 99.31 | 118.15 | 92.64 | 4,222.57万 | 3,334.68万 | +6.71 % |
| 2024-04-08 | 90.31 | 93.25 | 95.78 | 89.95 | 3,964.75万 | 395.27万 | +3.25 % |
| 2024-04-07 | 91.12 | 90.41 | 91.36 | 88.76 | 3,844.22万 | 385.66万 | -0.77 % |
| 2024-04-06 | 95.91 | 91.22 | 98.76 | 89.43 | 3,878.33万 | 590.72万 | -4.90 % |
| 2024-04-05 | 91.23 | 95.88 | 100.07 | 91.14 | 4,076.76万 | 1,246.89万 | +5.10 % |
| 2024-04-04 | 91.84 | 90.75 | 94.57 | 88.37 | 3,858.68万 | 744.43万 | -1.19 % |
| 2024-04-03 | 100.63 | 92.10 | 101.92 | 89.98 | 3,915.69万 | 885.79万 | -8.48 % |
| 2024-04-02 | 116.29 | 100.63 | 116.29 | 100.63 | 4,278.57万 | 1,138.36万 | -13.47 % |
| 2024-04-01 | 97.06 | 117.34 | 128.18 | 96.33 | 4,989.04万 | 4,949.68万 | +20.90 % |
| 2024-03-31 | 96.86 | 97.01 | 97.77 | 94.09 | 4,124.63万 | 456.02万 | +0.16 % |
| 2024-03-30 | 96.97 | 97.20 | 101.49 | 95.80 | 4,132.82万 | 678.16万 | +0.24 % |
| 2024-03-29 | 95.54 | 97.10 | 99.79 | 93.83 | 4,128.44万 | 842.55万 | +1.63 % |
| 2024-03-28 | 98.54 | 95.14 | 102.37 | 95.14 | 4,045.10万 | 1,013.08万 | -3.46 % |
| 2024-03-27 | 87.99 | 98.62 | 116.22 | 87.80 | 4,193.08万 | 3,145.17万 | +12.09 % |
| 2024-03-26 | 84.76 | 87.66 | 88.01 | 84.00 | 3,726.91万 | 391.71万 | +3.41 % |
| 2024-03-25 | 84.50 | 84.66 | 86.21 | 81.24 | 3,599.48万 | 416.70万 | +0.19 % |
| 2024-03-24 | 82.04 | 84.33 | 91.19 | 80.66 | 3,585.34万 | 1,320.22万 | +2.79 % |
| 2024-03-23 | 76.47 | 82.10 | 86.75 | 74.75 | 3,490.50万 | 1,101.48万 | +7.35 % |
| 2024-03-22 | 73.08 | 76.79 | 80.98 | 71.49 | 3,264.87万 | 764.37万 | +5.07 % |
| 2024-03-21 | 80.30 | 73.17 | 81.09 | 72.84 | 3,111.20万 | 565.90万 | -8.88 % |
Jasmy币价格行情(实时K线图)
Amp币价格行情(实时K线图)
The Sandbox币价格行情(实时K线图)
Mina Protocol币价格行情(实时K线图)
新经币价格行情(实时K线图)
Wing币价格行情(实时K线图)
SUN(new)币价格行情(实时K线图)
AutoFarm币价格行情(实时K线图)
Celer Network币价格行情(实时K线图)
Bonfida币价格行情(实时K线图)
StormX币价格行情(实时K线图)
WRX Token币价格行情(实时K线图)
SafePal币价格行情(实时K线图)
Harmony币价格行情(实时K线图)
Paris Saint-Germain币价格行情(实时K线图)
字节元币价格行情(实时K线图)
WINkLink币价格行情(实时K线图)
STP Network币价格行情(实时K线图)
大零币价格行情(实时K线图)
Bounce Token币价格行情(实时K线图)
申图链币价格行情(实时K线图)
Tornado.Cash币价格行情(实时K线图)
Troy币价格行情(实时K线图)
Terra Virtua币价格行情(实时K线图)