KP3R
Keep3rV1 순위 1149
425,178 KP3R
구매 / 판매
Get Wallet
Keep3rV1
Keep3rV1 가격 $ 22.77
$ 22.77
Keep3rV1 24h Vol
$2,224,153
$2,224,153
Keep3rV1 시가 총액 $9,680,702
$9,680,702
24시간 볼륨
23 BTC 1 H
0.67 %
24 H
6.04 %
7 d
-12.98 %
오늘 Keep3rV1 미국 달러의 가격은 현재입니다.
22.77
USD, 변환 된 경우 Bitcoin ~이다.
0.00023214
BTC. 총 425,178 KP3R 현재 시장에서 유통되고있다.. Keep3rV1 가격에 변화가 생겼다. 6.04 %, 검사 모든 암호 해독. 지난 24 시간 동안 0.022 M US dollars Keep3rV1 ~에 거래되었습니다 암호 교환. 도망 Keep3rV1's 귀하의 컴퓨터에 추가하여 진행하십시오. 즐겨 찾기 무료로 포트폴리오.
전체 이름
Keep3rV1
심볼
KP3R
알고리즘
N/A
BTC 가격
0.00023214 BTC
BTC 시장
99 BTC
BTC 24h Vol
23 BTC
암호화폐 총 채굴량
425,178 KP3R
1h
0.67 %
24h
6.04 %
7d
-12.98 %
웹사이트
N/A
Reddit
N/A
Share Keep3rV1 Price
차트
| 날짜 | 열기 | 닫기 | 높은 | 낮은 |
|---|---|---|---|---|
| 2022-01-08 | $1,193.67 | $1,095.07 | $1,208.60 | $1,011.26 |
| 2022-01-09 | $1,095.07 | $1,107.60 | $1,130.77 | $1,061.00 |
| 2022-01-10 | $1,107.60 | $1,003.27 | $1,146.56 | $915.53 |
| 2022-01-11 | $1,003.27 | $1,224.65 | $1,350.00 | $1,003.27 |
| 2022-01-12 | $1,224.65 | $1,441.89 | $1,600.00 | $1,183.38 |
| 2022-01-13 | $1,441.89 | $1,580.00 | $1,697.00 | $1,341.93 |
| 2022-01-14 | $1,580.00 | $1,549.33 | $1,582.32 | $1,468.02 |
| 2022-01-15 | $1,703.48 | $1,689.61 | $1,772.16 | $1,657.32 |
| 2022-01-16 | $1,700.00 | $1,854.13 | $2,055.00 | $1,441.89 |
| 2022-01-17 | $1,871.76 | $1,604.49 | $1,870.99 | $1,418.58 |
| 2022-01-18 | $1,604.49 | $1,426.78 | $1,587.39 | $1,356.60 |
| 2022-01-19 | $1,426.78 | $1,560.16 | $1,619.18 | $1,353.75 |
| 2022-01-20 | $1,557.51 | $1,362.44 | $1,514.86 | $1,310.84 |
| 2022-01-21 | $1,605.96 | $1,001.00 | $1,605.96 | $1,000.00 |
| 2022-01-22 | $1,056.36 | $1,029.54 | $1,252.43 | $829.32 |
| 2022-01-23 | $1,029.54 | $1,257.58 | $1,366.87 | $1,084.75 |
| 2022-01-24 | $1,257.58 | $1,193.05 | $1,325.91 | $1,103.42 |
| 2022-01-25 | $1,193.05 | $1,143.20 | $1,253.96 | $1,127.21 |
| 2022-01-26 | $1,142.51 | $1,091.12 | $1,164.30 | $1,065.49 |
| 2022-01-27 | $1,091.12 | $996.77 | $1,084.83 | $974.21 |
| 2022-01-28 | $996.77 | $1,002.26 | $1,078.67 | $977.04 |
| 2022-01-29 | $1,002.26 | $963.15 | $1,069.61 | $942.58 |
| 2022-01-30 | $990.01 | $961.00 | $1,290.00 | $913.13 |
| 2022-01-31 | $906.71 | $913.23 | $1,000.09 | $906.78 |
| 2022-02-01 | $913.23 | $901.78 | $975.72 | $900.38 |
| 2022-02-02 | $901.78 | $851.25 | $890.93 | $841.33 |
| 2022-02-03 | $851.25 | $899.78 | $942.93 | $836.40 |
| 2022-02-04 | $899.78 | $953.10 | $1,066.10 | $934.82 |
| 2022-02-05 | $953.10 | $915.13 | $971.52 | $912.72 |
| 2022-02-06 | $915.13 | $915.47 | $946.96 | $897.12 |
| 2022-02-07 | $915.47 | $932.05 | $992.99 | $907.86 |
| 2022-02-08 | $932.05 | $876.37 | $933.13 | $862.65 |
| 2022-02-09 | $890.02 | $900.01 | $1,220.00 | $866.00 |
| 2022-02-10 | $906.16 | $848.35 | $870.79 | $826.52 |
| 2022-02-11 | $848.35 | $798.43 | $825.67 | $779.39 |
| 2022-02-12 | $798.43 | $789.99 | $806.92 | $778.03 |
| 2022-02-13 | $789.99 | $767.15 | $800.09 | $761.37 |
| 2022-02-14 | $762.63 | $772.64 | $794.33 | $751.54 |
| 2022-02-15 | $772.64 | $834.36 | $900.63 | $829.27 |
| 2022-02-16 | $834.36 | $802.33 | $819.51 | $797.02 |
| 2022-02-17 | $802.33 | $751.68 | $760.94 | $737.79 |
| 2022-02-18 | $751.68 | $724.72 | $753.98 | $719.43 |
| 2022-02-19 | $720.76 | $710.75 | $741.74 | $700.23 |
| 2022-02-20 | $709.92 | $644.11 | $679.28 | $640.44 |
| 2022-02-21 | $700.00 | $620.00 | $1,230.51 | $281.00 |
| 2022-02-22 | $599.36 | $614.99 | $618.95 | $600.73 |
| 2022-02-23 | $603.92 | $698.97 | $698.97 | $603.92 |
| 2022-02-24 | $698.97 | $560.70 | $1,199.00 | $490.07 |
| 2022-02-25 | $560.70 | $599.99 | $641.05 | $520.00 |
| 2022-02-26 | $599.99 | $699.87 | $774.88 | $599.99 |
| 2022-02-27 | $699.87 | $639.45 | $718.09 | $611.06 |
| 2022-02-28 | $617.69 | $685.29 | $735.80 | $681.20 |
| 2022-03-01 | $680.49 | $671.50 | $760.00 | $670.00 |
| 2022-03-02 | $681.64 | $661.76 | $676.80 | $651.74 |
| 2022-03-03 | $661.76 | $620.56 | $637.58 | $616.59 |
| 2022-03-04 | $619.30 | $570.00 | $738.00 | $570.00 |
| 2022-03-05 | $566.72 | $631.08 | $648.41 | $573.76 |
| 2022-03-06 | $616.35 | $400.00 | $616.35 | $400.00 |
| 2022-03-07 | $400.00 | $372.16 | $490.00 | $342.10 |
| 2022-03-08 | $371.01 | $359.02 | $395.39 | $358.51 |
| 2022-03-09 | $359.02 | $374.43 | $390.28 | $366.23 |
| 2022-03-10 | $374.43 | $343.95 | $358.05 | $340.56 |
| 2022-03-11 | $347.93 | $400.00 | $420.00 | $347.93 |
| 2022-03-12 | $389.26 | $358.75 | $406.30 | $358.75 |
| 2022-03-13 | $358.75 | $345.06 | $366.95 | $344.30 |
| 2022-03-14 | $345.06 | $355.29 | $363.84 | $346.22 |
| 2022-03-15 | $355.29 | $353.12 | $369.37 | $348.93 |
| 2022-03-16 | $353.12 | $365.49 | $376.87 | $360.49 |
| 2022-03-17 | $365.49 | $361.68 | $373.78 | $356.90 |
| 2022-03-18 | $389.77 | $373.76 | $392.21 | $348.45 |
| 2022-03-19 | $373.76 | $400.00 | $400.00 | $366.53 |
| 2022-03-20 | $400.00 | $395.02 | $426.00 | $368.26 |
| 2022-03-21 | $393.71 | $384.46 | $398.35 | $375.48 |
| 2022-03-22 | $384.46 | $397.45 | $405.47 | $380.22 |
| 2022-03-23 | $397.45 | $393.33 | $411.25 | $392.12 |
| 2022-03-24 | $403.84 | $401.24 | $408.00 | $388.89 |
| 2022-03-25 | $401.24 | $475.00 | $480.00 | $396.25 |
| 2022-03-26 | $475.00 | $545.01 | $643.55 | $460.59 |
| 2022-03-27 | $545.01 | $533.00 | $579.99 | $531.00 |
| 2022-03-28 | $533.00 | $537.00 | $572.14 | $520.90 |
| 2022-03-29 | $537.00 | $512.98 | $542.20 | $450.00 |
| 2022-03-30 | $512.98 | $518.05 | $532.70 | $480.00 |
| 2022-03-31 | $518.05 | $504.86 | $570.00 | $490.33 |
| 2022-04-01 | $504.86 | $548.08 | $599.86 | $485.55 |
| 2022-04-02 | $564.32 | $532.24 | $561.83 | $532.24 |
| 2022-04-03 | $535.99 | $531.91 | $538.88 | $508.00 |
| 2022-04-04 | $527.32 | $514.65 | $541.75 | $509.01 |
| 2022-04-05 | $514.65 | $494.62 | $505.18 | $491.90 |
| 2022-04-06 | $494.62 | $440.48 | $462.34 | $436.36 |
| 2022-04-07 | $440.48 | $446.61 | $456.30 | $441.12 |
| 2022-04-08 | $446.61 | $435.83 | $485.32 | $429.45 |
| 2022-04-09 | $435.83 | $467.81 | $495.58 | $443.63 |
| 2022-04-10 | $466.78 | $444.56 | $463.46 | $438.48 |
| 2022-04-11 | $444.56 | $399.26 | $414.15 | $393.89 |
| 2022-04-12 | $399.26 | $412.82 | $421.00 | $401.01 |
| 2022-04-13 | $397.20 | $420.99 | $434.67 | $381.00 |
| 2022-04-14 | $418.19 | $401.89 | $410.05 | $400.38 |
| 2022-04-15 | $401.89 | $409.04 | $412.39 | $404.18 |
| 2022-04-16 | $409.04 | $408.55 | $420.79 | $403.34 |
| 2022-04-17 | $408.55 | $390.58 | $418.38 | $387.30 |
| 2022-04-18 | $392.00 | $396.22 | $419.90 | $376.46 |
| 2022-04-19 | $402.50 | $407.36 | $423.18 | $399.91 |
| 2022-04-20 | $407.36 | $400.41 | $410.57 | $398.57 |
| 2022-04-21 | $400.41 | $390.04 | $396.01 | $379.00 |
| 2022-04-22 | $390.04 | $385.51 | $392.03 | $380.47 |
| 2022-04-23 | $385.51 | $376.97 | $385.77 | $374.92 |
| 2022-04-24 | $376.97 | $376.69 | $383.12 | $369.39 |
| 2022-04-25 | $376.69 | $376.41 | $392.64 | $367.99 |
| 2022-04-26 | $376.41 | $346.14 | $362.72 | $343.05 |
| 2022-04-27 | $346.14 | $361.50 | $376.24 | $354.86 |
| 2022-04-28 | $361.50 | $356.78 | $368.24 | $353.85 |
| 2022-04-29 | $356.78 | $335.53 | $345.67 | $329.33 |
| 2022-04-30 | $335.53 | $299.70 | $325.33 | $296.97 |
| 2022-05-01 | $299.70 | $309.17 | $321.32 | $302.67 |
| 2022-05-02 | $309.17 | $305.03 | $322.74 | $301.61 |
| 2022-05-03 | $305.03 | $304.58 | $305.30 | $304.34 |
| 2022-05-04 | $297.53 | $322.55 | $334.90 | $313.44 |
| 2022-05-05 | $322.55 | $292.06 | $301.69 | $288.21 |
| 2022-05-06 | $291.76 | $298.01 | $310.67 | $282.13 |
| 2022-05-07 | $298.01 | $283.81 | $295.93 | $282.23 |
| 2022-05-08 | $283.81 | $267.02 | $276.34 | $265.26 |
| 2022-05-09 | $267.02 | $223.60 | $255.16 | $222.25 |
| 2022-05-10 | $221.31 | $224.32 | $239.54 | $219.41 |
| 2022-05-11 | $224.32 | $143.16 | $199.89 | $141.29 |
| 2022-05-12 | $143.16 | $103.50 | $137.09 | $99.98 |
| 2022-05-13 | $116.70 | $128.77 | $138.79 | $100.00 |
| 2022-05-14 | $128.77 | $126.92 | $135.00 | $100.00 |
| 2022-05-15 | $126.92 | $135.00 | $135.00 | $107.97 |
| 2022-05-16 | $135.87 | $113.93 | $128.08 | $101.01 |
| 2022-05-17 | $134.77 | $124.00 | $134.77 | $121.00 |
| 2022-05-18 | $124.00 | $115.52 | $125.60 | $115.52 |
| 2022-05-19 | $115.52 | $160.85 | $166.00 | $115.52 |
| 2022-05-20 | $160.85 | $139.03 | $183.99 | $139.03 |
| 2022-05-21 | $150.09 | $148.36 | $163.75 | $148.36 |
| 2022-05-22 | $164.33 | $146.83 | $164.33 | $134.10 |
| 2022-05-23 | $153.49 | $145.04 | $164.95 | $145.04 |
| 2022-05-24 | $159.69 | $160.47 | $160.47 | $139.22 |
| 2022-05-25 | $145.57 | $143.61 | $147.30 | $139.93 |
| 2022-05-26 | $148.00 | $128.53 | $148.00 | $126.35 |
| 2022-05-27 | $128.53 | $115.65 | $150.00 | $107.16 |
| 2022-05-28 | $124.01 | $133.41 | $143.08 | $123.03 |
| 2022-05-29 | $133.41 | $131.62 | $136.51 | $130.17 |
| 2022-05-30 | $131.71 | $148.22 | $158.01 | $143.83 |
| 2022-05-31 | $148.22 | $143.60 | $147.10 | $138.56 |
| 2022-06-01 | $143.60 | $131.04 | $135.58 | $128.49 |
| 2022-06-02 | $131.04 | $135.84 | $139.51 | $131.08 |
| 2022-06-03 | $135.84 | $129.12 | $132.66 | $127.88 |
| 2022-06-04 | $129.12 | $129.68 | $141.05 | $129.68 |
| 2022-06-05 | $129.68 | $128.31 | $134.99 | $127.95 |
| 2022-06-06 | $128.31 | $130.47 | $133.44 | $127.87 |
| 2022-06-07 | $130.47 | $127.61 | $130.88 | $125.08 |
| 2022-06-08 | $127.61 | $130.75 | $133.43 | $125.37 |
| 2022-06-09 | $130.75 | $131.04 | $132.29 | $127.46 |
| 2022-06-10 | $131.04 | $123.42 | $124.75 | $121.76 |
| 2022-06-11 | $123.42 | $123.40 | $123.51 | $123.37 |
| 2022-06-12 | $111.50 | $108.31 | $111.50 | $105.00 |
| 2022-06-13 | $103.66 | $104.29 | $104.33 | $103.52 |
| 2022-06-14 | $93.49 | $93.90 | $104.84 | $93.49 |
| 2022-06-15 | $94.50 | $115.28 | $133.34 | $96.85 |
| 2022-06-16 | $113.65 | $104.03 | $113.78 | $100.51 |
| 2022-06-17 | $104.03 | $115.00 | $115.00 | $96.36 |
| 2022-06-18 | $115.00 | $97.45 | $115.00 | $91.44 |
| 2022-06-19 | $97.45 | $99.00 | $99.00 | $89.80 |
| 2022-06-20 | $99.00 | $103.69 | $109.00 | $98.00 |
| 2022-06-21 | $103.69 | $105.00 | $111.97 | $103.69 |
| 2022-06-22 | $105.00 | $101.11 | $105.00 | $98.79 |
| 2022-06-23 | $101.11 | $105.20 | $105.20 | $98.11 |
| 2022-06-24 | $105.20 | $165.40 | $165.40 | $98.00 |
| 2022-06-25 | $165.40 | $150.97 | $180.00 | $137.00 |
| 2022-06-26 | $141.72 | $134.20 | $137.32 | $131.09 |
| 2022-06-27 | $140.14 | $127.13 | $140.14 | $126.54 |
| 2022-06-28 | $127.13 | $120.51 | $130.49 | $98.12 |
| 2022-06-29 | $120.51 | $116.40 | $156.00 | $98.75 |
| 2022-06-30 | $116.40 | $113.89 | $179.88 | $106.33 |
| 2022-07-01 | $113.89 | $132.83 | $151.58 | $113.89 |
| 2022-07-02 | $132.83 | $115.00 | $132.83 | $115.00 |
| 2022-07-03 | $115.00 | $126.21 | $157.40 | $115.00 |
| 2022-07-04 | $126.21 | $134.77 | $134.77 | $126.21 |
| 2022-07-05 | $135.89 | $131.98 | $139.65 | $128.53 |
| 2022-07-06 | $134.77 | $127.43 | $134.77 | $127.05 |
| 2022-07-07 | $127.43 | $141.20 | $141.20 | $117.81 |
| 2022-07-08 | $141.20 | $141.00 | $141.20 | $119.00 |
| 2022-07-09 | $134.51 | $134.43 | $136.01 | $132.72 |
| 2022-07-10 | $134.43 | $128.12 | $129.87 | $125.55 |
| 2022-07-11 | $128.05 | $119.87 | $123.70 | $118.88 |
| 2022-07-12 | $119.87 | $117.33 | $120.13 | $112.76 |
| 2022-07-13 | $117.33 | $121.82 | $127.28 | $121.71 |
| 2022-07-14 | $121.82 | $126.17 | $137.14 | $125.70 |
| 2022-07-15 | $126.17 | $129.77 | $143.93 | $127.31 |
| 2022-07-16 | $129.77 | $133.60 | $144.45 | $130.88 |
| 2022-07-17 | $133.60 | $130.18 | $135.67 | $129.38 |
| 2022-07-18 | $130.18 | $140.78 | $159.31 | $140.30 |
| 2022-07-19 | $140.78 | $138.73 | $140.89 | $135.02 |
| 2022-07-20 | $138.73 | $128.74 | $138.93 | $128.13 |
| 2022-07-21 | $128.74 | $131.88 | $137.40 | $131.10 |
| 2022-07-22 | $131.88 | $126.85 | $130.07 | $124.24 |
| 2022-07-23 | $126.85 | $127.96 | $130.91 | $125.48 |
| 2022-07-24 | $127.96 | $128.62 | $135.49 | $128.14 |
| 2022-07-25 | $128.62 | $120.72 | $121.88 | $116.52 |
| 2022-07-26 | $119.93 | $121.33 | $125.10 | $120.90 |
| 2022-07-27 | $121.33 | $129.97 | $142.08 | $128.66 |
| 2022-07-28 | $129.97 | $151.18 | $180.00 | $134.10 |
| 2022-07-29 | $151.18 | $152.25 | $162.93 | $144.50 |
| 2022-07-30 | $152.25 | $153.12 | $163.47 | $148.70 |
| 2022-07-31 | $153.12 | $150.99 | $156.70 | $150.49 |
| 2022-08-01 | $150.99 | $148.22 | $149.53 | $142.35 |
| 2022-08-02 | $153.16 | $137.87 | $158.28 | $127.35 |
| 2022-08-03 | $145.50 | $148.43 | $151.35 | $143.25 |
| 2022-08-04 | $148.43 | $145.84 | $150.51 | $144.72 |
| 2022-08-05 | $145.84 | $154.57 | $160.65 | $153.53 |
| 2022-08-06 | $154.57 | $150.30 | $151.99 | $148.10 |
| 2022-08-07 | $150.30 | $163.42 | $173.11 | $150.50 |
| 2022-08-08 | $163.42 | $159.84 | $174.07 | $158.42 |
| 2022-08-09 | $159.84 | $149.22 | $156.20 | $145.98 |
| 2022-08-10 | $149.22 | $156.48 | $167.79 | $154.81 |
| 2022-08-11 | $156.48 | $150.67 | $159.33 | $150.30 |
| 2022-08-12 | $150.67 | $156.74 | $160.27 | $156.15 |
| 2022-08-13 | $156.74 | $153.78 | $159.54 | $152.20 |
| 2022-08-14 | $153.78 | $152.36 | $154.11 | $148.88 |
| 2022-08-15 | $152.36 | $150.64 | $153.11 | $147.60 |
| 2022-08-16 | $150.64 | $146.23 | $149.99 | $145.86 |
| 2022-08-17 | $146.23 | $138.29 | $146.91 | $137.55 |
| 2022-08-18 | $138.29 | $136.08 | $140.51 | $135.71 |
| 2022-08-19 | $136.08 | $121.32 | $121.97 | $114.08 |
| 2022-08-20 | $121.32 | $123.07 | $123.23 | $117.71 |
| 2022-08-21 | $122.91 | $130.56 | $131.86 | $124.90 |
| 2022-08-22 | $130.56 | $125.75 | $131.11 | $125.59 |
| 2022-08-23 | $125.75 | $128.19 | $131.18 | $126.69 |
| 2022-08-24 | $128.19 | $128.23 | $131.21 | $126.41 |
| 2022-08-25 | $128.21 | $128.72 | $134.48 | $127.19 |
| 2022-08-26 | $128.72 | $117.63 | $119.29 | $111.75 |
| 2022-08-27 | $117.63 | $114.94 | $117.92 | $114.19 |
| 2022-08-28 | $114.68 | $112.40 | $113.26 | $108.98 |
| 2022-08-29 | $112.40 | $120.47 | $123.26 | $118.60 |
| 2022-08-30 | $120.47 | $116.33 | $118.92 | $114.65 |
| 2022-08-31 | $116.33 | $114.54 | $118.58 | $114.39 |
| 2022-09-01 | $114.54 | $116.25 | $119.11 | $115.78 |
| 2022-09-02 | $116.25 | $115.51 | $116.62 | $113.78 |
| 2022-09-03 | $115.51 | $114.48 | $115.73 | $113.23 |
| 2022-09-04 | $114.48 | $117.64 | $118.59 | $115.11 |
| 2022-09-05 | $117.64 | $114.36 | $121.47 | $113.71 |
| 2022-09-06 | $114.36 | $106.63 | $110.37 | $105.69 |
| 2022-09-07 | $106.63 | $108.23 | $115.40 | $106.44 |
| 2022-09-08 | $108.23 | $114.03 | $125.65 | $106.67 |
| 2022-09-09 | $114.00 | $116.74 | $119.84 | $115.02 |
| 2022-09-10 | $116.74 | $115.53 | $121.03 | $115.18 |
| 2022-09-11 | $115.53 | $115.74 | $118.04 | $114.33 |
| 2022-09-12 | $115.74 | $114.49 | $115.35 | $110.54 |
| 2022-09-13 | $114.49 | $105.34 | $106.28 | $101.40 |
| 2022-09-14 | $105.34 | $106.25 | $110.51 | $105.26 |
| 2022-09-15 | $106.25 | $101.90 | $102.49 | $93.95 |
| 2022-09-16 | $101.90 | $100.66 | $100.81 | $97.65 |
| 2022-09-17 | $100.66 | $104.01 | $106.21 | $102.10 |
| 2022-09-18 | $104.01 | $100.07 | $107.54 | $94.20 |
| 2022-09-19 | $100.07 | $100.60 | $104.18 | $99.91 |
| 2022-09-20 | $100.60 | $95.53 | $97.51 | $94.86 |
| 2022-09-21 | $95.53 | $94.84 | $94.84 | $88.74 |
| 2022-09-22 | $94.84 | $97.21 | $102.25 | $97.21 |
| 2022-09-23 | $97.21 | $97.00 | $98.73 | $96.34 |
| 2022-09-24 | $97.00 | $95.36 | $97.20 | $95.23 |
| 2022-09-25 | $95.36 | $94.00 | $95.68 | $93.35 |
| 2022-09-26 | $94.00 | $95.84 | $97.17 | $95.04 |
| 2022-09-27 | $95.84 | $102.25 | $105.18 | $93.74 |
| 2022-09-28 | $102.13 | $98.68 | $105.10 | $98.15 |
| 2022-09-29 | $98.68 | $98.72 | $100.46 | $97.79 |
| 2022-09-30 | $98.72 | $98.59 | $100.18 | $96.73 |
| 2022-10-01 | $98.59 | $100.88 | $102.71 | $96.42 |
| 2022-10-02 | $100.88 | $96.39 | $99.20 | $95.24 |
| 2022-10-03 | $96.52 | $100.84 | $101.63 | $98.72 |
| 2022-10-04 | $100.84 | $102.01 | $104.32 | $100.78 |
| 2022-10-05 | $102.01 | $101.23 | $102.31 | $99.20 |
| 2022-10-06 | $101.16 | $97.32 | $101.11 | $96.38 |
| 2022-10-07 | $97.37 | $96.24 | $97.44 | $95.44 |
| 2022-10-08 | $96.24 | $107.34 | $115.50 | $94.85 |
| 2022-10-09 | $107.34 | $101.37 | $111.56 | $101.11 |
| 2022-10-10 | $101.37 | $94.69 | $100.49 | $93.66 |
| 2022-10-11 | $94.69 | $94.83 | $97.01 | $92.91 |
| 2022-10-12 | $94.83 | $93.85 | $97.60 | $93.46 |
| 2022-10-13 | $93.84 | $91.80 | $100.94 | $89.22 |
| 2022-10-14 | $91.80 | $91.93 | $93.23 | $90.89 |
| 2022-10-15 | $91.93 | $91.79 | $92.69 | $89.75 |
| 2022-10-16 | $91.79 | $94.41 | $97.16 | $93.50 |
| 2022-10-17 | $94.41 | $96.54 | $99.33 | $96.14 |
| 2022-10-18 | $96.54 | $93.72 | $95.42 | $92.80 |
| 2022-10-19 | $93.72 | $91.74 | $93.02 | $90.45 |
| 2022-10-20 | $91.74 | $91.97 | $93.76 | $91.20 |
| 2022-10-21 | $91.97 | $93.46 | $93.72 | $91.25 |
| 2022-10-22 | $93.46 | $95.26 | $108.27 | $91.97 |
| 2022-10-23 | $95.26 | $94.54 | $100.00 | $94.54 |
| 2022-10-24 | $94.54 | $92.99 | $94.61 | $92.19 |
| 2022-10-25 | $92.99 | $96.24 | $103.10 | $94.78 |
| 2022-10-26 | $96.24 | $97.61 | $103.57 | $96.99 |
| 2022-10-27 | $97.61 | $96.92 | $97.07 | $94.04 |
| 2022-10-28 | $96.92 | $96.42 | $100.31 | $95.80 |
| 2022-10-29 | $96.42 | $97.23 | $101.76 | $96.58 |
| 2022-10-30 | $97.23 | $97.05 | $97.84 | $94.98 |
| 2022-10-31 | $97.05 | $97.05 | $98.31 | $94.22 |
| 2022-11-01 | $97.05 | $95.66 | $98.34 | $95.18 |
| 2022-11-02 | $95.66 | $94.29 | $94.90 | $91.25 |
| 2022-11-03 | $94.29 | $96.90 | $119.41 | $93.84 |
| 2022-11-04 | $96.90 | $102.82 | $107.59 | $101.83 |
| 2022-11-05 | $102.82 | $101.39 | $103.83 | $100.57 |
| 2022-11-06 | $101.39 | $97.26 | $99.46 | $96.95 |
| 2022-11-07 | $97.26 | $98.34 | $99.75 | $96.15 |
| 2022-11-08 | $98.34 | $86.19 | $90.59 | $83.12 |
| 2022-11-09 | $86.19 | $70.34 | $74.31 | $66.47 |
| 2022-11-10 | $70.34 | $80.09 | $84.76 | $78.15 |
| 2022-11-11 | $80.09 | $76.84 | $81.09 | $76.84 |
| 2022-11-12 | $76.60 | $74.80 | $76.05 | $72.91 |
| 2022-11-13 | $74.80 | $74.41 | $74.65 | $71.00 |
| 2022-11-14 | $74.41 | $71.26 | $75.72 | $70.14 |
| 2022-11-15 | $71.26 | $73.12 | $74.99 | $71.24 |
| 2022-11-16 | $73.12 | $73.04 | $76.80 | $70.12 |
| 2022-11-17 | $73.04 | $70.77 | $73.17 | $70.65 |
| 2022-11-18 | $70.77 | $72.05 | $74.48 | $70.48 |
| 2022-11-19 | $72.05 | $73.23 | $77.25 | $71.29 |
| 2022-11-20 | $73.23 | $73.56 | $80.40 | $68.09 |
| 2022-11-21 | $73.56 | $74.21 | $75.43 | $70.01 |
| 2022-11-22 | $74.21 | $74.79 | $76.27 | $73.43 |
| 2022-11-23 | $75.09 | $77.53 | $79.07 | $75.99 |
| 2022-11-24 | $77.53 | $76.15 | $79.15 | $74.82 |
| 2022-11-25 | $76.15 | $76.09 | $76.16 | $76.09 |
| 2022-11-26 | $75.14 | $77.00 | $77.84 | $74.22 |
| 2022-11-27 | $77.00 | $76.25 | $77.08 | $74.10 |
| 2022-11-28 | $76.25 | $72.96 | $75.06 | $72.26 |
| 2022-11-29 | $72.96 | $76.71 | $78.41 | $75.49 |
| 2022-11-30 | $76.71 | $80.16 | $81.84 | $77.95 |
| 2022-12-01 | $80.16 | $77.03 | $81.36 | $76.64 |
| 2022-12-02 | $77.09 | $78.90 | $80.59 | $49.36 |
| 2022-12-03 | $78.90 | $76.27 | $76.64 | $70.80 |
| 2022-12-04 | $76.21 | $80.51 | $81.78 | $77.69 |
| 2022-12-05 | $80.51 | $78.21 | $81.36 | $70.65 |
| 2022-12-06 | $78.21 | $77.55 | $80.35 | $73.99 |
| 2022-12-07 | $77.55 | $75.36 | $76.71 | $72.16 |
| 2022-12-08 | $75.36 | $76.30 | $79.12 | $74.13 |
| 2022-12-09 | $76.30 | $75.78 | $77.55 | $70.22 |
| 2022-12-10 | $75.78 | $76.49 | $76.74 | $75.73 |
| 2022-12-11 | $76.49 | $75.04 | $76.30 | $74.66 |
| 2022-12-12 | $75.04 | $73.33 | $77.16 | $72.95 |
| 2022-12-13 | $73.33 | $73.94 | $77.11 | $68.79 |
| 2022-12-14 | $73.94 | $73.09 | $74.27 | $66.68 |
| 2022-12-15 | $73.09 | $72.20 | $74.35 | $67.13 |
| 2022-12-16 | $72.20 | $64.23 | $69.14 | $60.73 |
| 2022-12-17 | $64.23 | $60.78 | $66.95 | $59.83 |
| 2022-12-18 | $60.78 | $66.50 | $67.68 | $60.11 |
| 2022-12-19 | $66.50 | $61.54 | $65.62 | $58.03 |
| 2022-12-20 | $61.54 | $64.74 | $65.23 | $58.78 |
| 2022-12-21 | $64.74 | $63.61 | $64.58 | $59.84 |
| 2022-12-22 | $63.61 | $63.68 | $64.53 | $62.95 |
| 2022-12-23 | $63.68 | $63.07 | $64.17 | $62.58 |
| 2022-12-24 | $63.07 | $63.10 | $64.32 | $63.10 |
| 2022-12-25 | $63.10 | $63.35 | $64.45 | $62.86 |
| 2022-12-26 | $63.35 | $63.82 | $65.05 | $63.21 |
| 2022-12-27 | $63.82 | $62.73 | $64.07 | $62.13 |
| 2022-12-28 | $62.73 | $60.77 | $63.03 | $60.06 |
| 2022-12-29 | $60.77 | $61.08 | $62.28 | $60.12 |
| 2022-12-30 | $61.08 | $60.92 | $61.51 | $59.48 |
| 2022-12-31 | $60.92 | $60.47 | $61.18 | $59.63 |
| 2023-01-01 | $60.47 | $60.01 | $61.21 | $59.28 |
| 2023-01-02 | $60.01 | $61.18 | $61.91 | $59.85 |
| 2023-01-03 | $61.18 | $60.34 | $61.56 | $59.98 |
| 2023-01-04 | $60.34 | $61.82 | $63.83 | $61.19 |
| 2023-01-05 | $61.82 | $60.66 | $62.29 | $60.66 |
| 2023-01-06 | $60.66 | $62.55 | $62.55 | $60.90 |
| 2023-01-07 | $62.55 | $62.56 | $65.34 | $61.68 |
| 2023-01-08 | $62.56 | $64.17 | $67.39 | $63.01 |
| 2023-01-09 | $64.17 | $64.95 | $70.49 | $63.50 |
| 2023-01-10 | $64.95 | $66.24 | $74.78 | $64.63 |
| 2023-01-11 | $66.24 | $66.39 | $69.59 | $65.70 |
| 2023-01-12 | $66.39 | $67.69 | $70.24 | $65.42 |
| 2023-01-13 | $67.69 | $69.80 | $71.69 | $67.77 |
| 2023-01-14 | $69.80 | $73.63 | $79.52 | $71.46 |
| 2023-01-15 | $73.63 | $73.44 | $77.95 | $71.89 |
| 2023-01-16 | $73.44 | $74.44 | $77.59 | $73.65 |
| 2023-01-17 | $71.74 | $73.62 | $76.47 | $71.74 |
| 2023-01-18 | $73.62 | $69.40 | $77.10 | $67.85 |
| 2023-01-19 | $69.40 | $71.47 | $73.18 | $68.13 |
| 2023-01-20 | $71.47 | $77.64 | $78.13 | $69.90 |
| 2023-01-21 | $77.64 | $76.66 | $78.27 | $74.48 |
| 2023-01-22 | $76.66 | $76.15 | $78.70 | $74.31 |
| 2023-01-23 | $76.15 | $79.41 | $82.51 | $75.85 |
| 2023-01-24 | $79.41 | $78.40 | $86.50 | $77.80 |
| 2023-01-25 | $78.40 | $78.10 | $78.40 | $78.10 |
| 2023-01-26 | $80.00 | $82.38 | $82.42 | $78.79 |
| 2023-01-27 | $82.38 | $81.32 | $82.39 | $78.49 |
| 2023-01-28 | $81.32 | $78.80 | $82.40 | $78.70 |
| 2023-01-29 | $78.80 | $83.04 | $83.09 | $78.23 |
| 2023-01-30 | $83.04 | $76.96 | $83.65 | $75.28 |
| 2023-01-31 | $76.44 | $76.75 | $76.77 | $76.43 |
| 2023-02-01 | $78.02 | $79.70 | $79.95 | $73.87 |
| 2023-02-02 | $79.70 | $83.01 | $92.85 | $79.44 |
| 2023-02-03 | $83.01 | $86.64 | $88.69 | $82.00 |
| 2023-02-04 | $86.64 | $85.87 | $88.84 | $82.12 |
| 2023-02-05 | $85.87 | $81.96 | $88.45 | $79.74 |
| 2023-02-06 | $81.96 | $80.97 | $83.53 | $80.28 |
| 2023-02-07 | $80.97 | $85.50 | $85.95 | $80.57 |
| 2023-02-08 | $85.50 | $84.22 | $86.81 | $82.34 |
| 2023-02-09 | $84.22 | $76.26 | $84.73 | $74.03 |
| 2023-02-10 | $76.26 | $75.19 | $79.77 | $74.33 |
| 2023-02-11 | $75.08 | $76.94 | $78.17 | $75.25 |
| 2023-02-12 | $76.94 | $75.32 | $77.13 | $74.56 |
| 2023-02-13 | $79.39 | $74.13 | $79.39 | $70.88 |
| 2023-02-14 | $74.26 | $76.25 | $77.96 | $75.32 |
| 2023-02-15 | $76.25 | $81.25 | $83.93 | $80.75 |
| 2023-02-16 | $81.50 | $79.91 | $87.39 | $78.34 |
| 2023-02-17 | $79.91 | $84.50 | $85.70 | $79.78 |
| 2023-02-18 | $84.50 | $85.46 | $86.43 | $82.40 |
| 2023-02-19 | $85.46 | $108.61 | $136.82 | $84.79 |
| 2023-02-20 | $108.61 | $99.60 | $123.35 | $96.40 |
| 2023-02-21 | $99.60 | $95.80 | $102.80 | $94.40 |
| 2023-02-22 | $95.80 | $95.29 | $97.70 | $90.50 |
| 2023-02-23 | $95.29 | $95.29 | $101.60 | $94.60 |
| 2023-02-24 | $95.29 | $93.70 | $96.90 | $90.90 |
| 2023-02-25 | $93.70 | $96.06 | $100.70 | $91.19 |
| 2023-02-26 | $96.06 | $97.78 | $100.57 | $93.70 |
| 2023-02-27 | $97.78 | $94.49 | $99.10 | $93.70 |
| 2023-02-28 | $94.49 | $90.32 | $94.69 | $89.61 |
| 2023-03-01 | $90.32 | $93.59 | $94.10 | $90.32 |
| 2023-03-02 | $93.59 | $91.31 | $93.60 | $89.25 |
| 2023-03-03 | $91.31 | $86.70 | $91.34 | $84.40 |
| 2023-03-04 | $86.70 | $85.30 | $88.61 | $84.40 |
| 2023-03-05 | $85.30 | $87.51 | $91.99 | $79.12 |
| 2023-03-06 | $87.51 | $91.40 | $93.70 | $87.40 |
| 2023-03-07 | $91.40 | $86.10 | $91.55 | $84.30 |
| 2023-03-08 | $86.10 | $81.89 | $86.40 | $81.19 |
| 2023-03-09 | $81.89 | $76.79 | $82.41 | $75.22 |
| 2023-03-10 | $76.79 | $75.60 | $76.89 | $60.56 |
| 2023-03-11 | $75.60 | $75.59 | $78.02 | $72.40 |
| 2023-03-12 | $75.59 | $80.46 | $80.70 | $75.25 |
| 2023-03-13 | $80.46 | $83.90 | $85.10 | $77.80 |
| 2023-03-14 | $83.90 | $85.33 | $89.76 | $83.01 |
| 2023-03-15 | $85.33 | $80.49 | $87.20 | $78.30 |
| 2023-03-16 | $80.49 | $82.00 | $82.55 | $79.97 |
| 2023-03-17 | $82.00 | $87.19 | $87.31 | $80.91 |
| 2023-03-18 | $87.19 | $84.70 | $89.21 | $83.80 |
| 2023-03-19 | $84.70 | $85.70 | $88.31 | $84.45 |
| 2023-03-20 | $85.70 | $82.50 | $86.71 | $82.30 |
| 2023-03-21 | $82.50 | $84.79 | $85.10 | $80.60 |
| 2023-03-22 | $84.79 | $80.24 | $84.91 | $78.20 |
| 2023-03-23 | $80.24 | $81.80 | $82.60 | $79.60 |
| 2023-03-24 | $81.80 | $78.56 | $81.91 | $77.31 |
| 2023-03-25 | $78.56 | $77.54 | $79.38 | $76.86 |
| 2023-03-26 | $77.54 | $81.46 | $82.84 | $77.53 |
| 2023-03-27 | $81.46 | $77.88 | $82.06 | $76.81 |
| 2023-03-28 | $77.88 | $78.93 | $79.41 | $76.31 |
| 2023-03-29 | $78.93 | $81.44 | $81.80 | $78.58 |
| 2023-03-30 | $81.44 | $82.24 | $84.70 | $80.58 |
| 2023-03-31 | $82.24 | $83.30 | $84.70 | $81.50 |
| 2023-04-01 | $83.30 | $82.48 | $83.53 | $81.62 |
| 2023-04-02 | $82.48 | $80.85 | $83.50 | $79.92 |
| 2023-04-03 | $80.85 | $79.50 | $81.40 | $78.59 |
| 2023-04-04 | $80.41 | $79.73 | $85.72 | $79.17 |
| 2023-04-05 | $93.58 | $79.99 | $93.58 | $78.40 |
| 2023-04-06 | $79.99 | $80.20 | $80.80 | $78.80 |
| 2023-04-07 | $80.20 | $79.01 | $81.00 | $78.77 |
| 2023-04-08 | $79.01 | $79.70 | $80.71 | $77.92 |
| 2023-04-09 | $79.70 | $90.60 | $108.83 | $78.96 |
| 2023-04-10 | $90.60 | $83.21 | $93.09 | $81.00 |
| 2023-04-11 | $83.21 | $82.07 | $84.12 | $82.01 |
| 2023-04-12 | $82.07 | $81.10 | $83.04 | $79.58 |
| 2023-04-13 | $81.10 | $82.07 | $83.60 | $79.99 |
| 2023-04-14 | $82.07 | $83.81 | $85.70 | $81.45 |
| 2023-04-15 | $83.81 | $83.65 | $84.71 | $82.14 |
| 2023-04-16 | $83.65 | $84.13 | $84.55 | $82.01 |
| 2023-04-17 | $84.13 | $81.42 | $84.25 | $80.92 |
| 2023-04-18 | $81.42 | $83.34 | $84.31 | $80.69 |
| 2023-04-19 | $83.34 | $77.31 | $83.97 | $76.90 |
| 2023-04-20 | $77.31 | $76.34 | $78.90 | $75.22 |
| 2023-04-21 | $76.34 | $73.43 | $78.45 | $72.38 |
| 2023-04-22 | $73.43 | $75.53 | $75.98 | $72.12 |
| 2023-04-23 | $75.53 | $73.19 | $75.57 | $72.15 |
| 2023-04-24 | $73.19 | $72.86 | $74.23 | $71.78 |
| 2023-04-25 | $72.86 | $74.14 | $74.84 | $71.58 |
| 2023-04-26 | $74.14 | $73.64 | $77.19 | $71.31 |
| 2023-04-27 | $73.64 | $74.88 | $75.93 | $72.82 |
| 2023-04-28 | $74.88 | $75.98 | $77.30 | $72.28 |
| 2023-04-29 | $75.98 | $74.40 | $76.06 | $73.49 |
| 2023-04-30 | $74.40 | $73.40 | $75.49 | $72.91 |
| 2023-05-01 | $73.40 | $71.37 | $73.89 | $71.05 |
| 2023-05-02 | $71.37 | $72.73 | $73.40 | $71.26 |
| 2023-05-03 | $72.73 | $73.02 | $73.57 | $70.36 |
| 2023-05-04 | $73.02 | $72.24 | $74.97 | $65.50 |
| 2023-05-05 | $72.24 | $72.43 | $74.36 | $70.41 |
| 2023-05-06 | $72.43 | $69.44 | $72.79 | $68.44 |
| 2023-05-07 | $69.44 | $68.57 | $70.87 | $68.16 |
| 2023-05-08 | $68.57 | $64.82 | $68.91 | $62.80 |
| 2023-05-09 | $64.82 | $64.37 | $66.35 | $62.38 |
| 2023-05-10 | $64.37 | $65.04 | $66.94 | $62.32 |
| 2023-05-11 | $65.79 | $65.75 | $65.79 | $65.75 |
| 2023-05-12 | $62.54 | $63.88 | $64.43 | $60.06 |
| 2023-05-13 | $63.88 | $63.95 | $65.77 | $61.64 |
| 2023-05-14 | $63.59 | $64.27 | $64.45 | $63.19 |
| 2023-05-15 | $64.54 | $65.03 | $66.42 | $63.25 |
| 2023-05-16 | $64.86 | $64.84 | $64.92 | $64.80 |
| 모집통화 | 거래소 |
|---|---|
| KP3R/USDT | biki |
| KP3R/ETH | bilaxy |
| KP3R/USDT | bilaxy |
| KP3R/BNB | binance |
| KP3R/BUSD | binance |
| KP3R/USDT | binance |
| KP3R/CNYT | bitasset |
| KP3R/TWD | bitasset |
| KP3R/USDT | bitasset |
| KP3R/BUSD | bkex |
| KP3R/USD | cexio |
| KP3R/USDT | coinex |
| KP3R/USDT | digifinex |
| KP3R/ETH | gateio |
| KP3R/USDT | gateio |
| KP3R/USD | gemini |
| KP3R/USDT | lbank |
| KP3R/ETH | okex |
| KP3R/USDT | okex |
| KP3R/USDT | poloniex |
| KP3R/HEGIC | sushiswap |
| KP3R/LDO | sushiswap |
| KP3R/WETH | sushiswap |
| KP3R/WETH | uniswapv2 |
