ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.89
0.70%
US Tech 100
18,064.00
-0.08%
S&P 500
5,303.27
0.12%
US Dollar vs CAD
1.36175
0.02%
Bitcoin
66,863.29
2.49%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. DGFX
  5. KEEP Token (DigiFinex:KEEPUSDT)

  6. KEEP Token (DigiFinex:KEEPUSDT) Historical

KEEPUSDT KEEP Token

0.168
0.00 (0.00%)
16:26:05 - Realtime Data

KEEPUSDT Historical Prices

Date Close Change Change (%) Open High Low Volume
May 16 2024 0.168 0.00 0.00% 0.168 0.168 0.168 0.00
May 15 2024 0.168 -0.0077 -4.38% 0.168 0.168 0.168 45.00
May 14 2024 0.1757 0.00 0.00% 0.1757 0.1757 0.1757 0.00
May 13 2024 0.1757 0.00 0.00% 0.1757 0.1757 0.1757 0.00
May 12 2024 0.1757 0.006 3.54% 0.1689 0.1757 0.1681 26,326.00
May 11 2024 0.1697 0.0013 0.77% 0.1694 0.173 0.1681 59,738.00
May 10 2024 0.1684 -0.0017 -1.00% 0.1704 0.1732 0.1681 52,017.00
May 09 2024 0.1701 0.0002 0.12% 0.171 0.1732 0.1681 59,585.00
May 08 2024 0.1699 -0.0014 -0.82% 0.1705 0.1719 0.1681 51,490.00
May 07 2024 0.1713 0.0002 0.12% 0.1744 0.1756 0.1681 47,739.00
May 06 2024 0.1711 -0.0028 -1.61% 0.1723 0.1756 0.170 32,136.00
May 05 2024 0.1739 -0.001 -0.57% 0.1761 0.1766 0.171 53,391.00
May 04 2024 0.1749 0.0009 0.52% 0.1733 0.1766 0.1717 44,651.00
May 03 2024 0.174 0.0006 0.35% 0.1729 0.174 0.1725 42,912.00
May 02 2024 0.1734 0.0003 0.17% 0.1693 0.174 0.1691 47,925.00
May 01 2024 0.1731 0.0048 2.85% 0.1711 0.174 0.1681 49,433.00
Apr 30 2024 0.1683 -0.0011 -0.65% 0.1691 0.174 0.1681 47,412.00
Apr 29 2024 0.1694 0.0007 0.41% 0.1705 0.1718 0.1681 51,918.00
Apr 28 2024 0.1687 0.0085 5.31% 0.1634 0.1744 0.1563 72,302.00
Apr 27 2024 0.1602 -0.0109 -6.37% 0.1698 0.1745 0.1595 62,547.00
Apr 26 2024 0.1711 -0.0008 -0.47% 0.1738 0.1764 0.1681 54,773.00
Apr 25 2024 0.1719 0.0008 0.47% 0.1698 0.1764 0.1678 54,549.00
Apr 24 2024 0.1711 0.0009 0.53% 0.1673 0.1711 0.1651 47,690.00
Apr 23 2024 0.1702 0.0025 1.49% 0.1676 0.1707 0.165 54,222.00
Apr 22 2024 0.1677 0.0053 3.26% 0.1621 0.1677 0.1604 48,267.00
Apr 21 2024 0.1624 -0.0003 -0.18% 0.1677 0.1681 0.1605 41,515.00
Apr 20 2024 0.1627 -0.0047 -2.81% 0.166 0.1681 0.1619 41,692.00
Apr 19 2024 0.1674 0.0069 4.30% 0.1613 0.1681 0.1603 41,043.00
Apr 18 2024 0.1605 -0.0051 -3.08% 0.1652 0.1684 0.1603 50,895.00
Apr 17 2024 0.1656 -0.0013 -0.78% 0.1643 0.1687 0.1623 61,678.00
Apr 16 2024 0.1669 0.0048 2.96% 0.1618 0.1669 0.1601 67,054.00
Apr 15 2024 0.1621 0.002 1.25% 0.158 0.1647 0.1568 44,030.00
Apr 14 2024 0.1601 -0.0003 -0.19% 0.160 0.1639 0.151 74,079.00
Apr 13 2024 0.1604 -0.008 -4.75% 0.1697 0.171 0.158 36,543.00
Apr 12 2024 0.1684 -0.0024 -1.41% 0.1697 0.171 0.1684 3,508.00
Apr 11 2024 0.1708 -0.0006 -0.35% 0.1718 0.1723 0.1684 28,247.00
Apr 10 2024 0.1714 0.0011 0.65% 0.1709 0.1742 0.1702 63,655.00
Apr 09 2024 0.1703 0.0027 1.61% 0.1711 0.1717 0.1662 65,470.00
Apr 08 2024 0.1676 -0.0015 -0.89% 0.1653 0.1717 0.1651 68,888.00
Apr 07 2024 0.1691 0.0006 0.36% 0.1669 0.1714 0.1651 71,206.00
Apr 06 2024 0.1685 0.0101 6.38% 0.1595 0.1696 0.1595 40,129.00
Apr 05 2024 0.1584 0.00 0.00% 0.1584 0.1584 0.1584 0.00
Apr 04 2024 0.1584 0.00 0.00% 0.1604 0.1619 0.1584 5,106.00
Apr 03 2024 0.1584 -0.0042 -2.58% 0.1624 0.1633 0.1584 42,027.00
Apr 02 2024 0.1626 -0.0039 -2.34% 0.1675 0.1687 0.1592 55,640.00
Apr 01 2024 0.1665 -0.0088 -5.02% 0.1759 0.1766 0.1646 66,021.00
Mar 31 2024 0.1753 0.0061 3.61% 0.1721 0.1766 0.1661 63,481.00
Mar 30 2024 0.1692 -0.0054 -3.09% 0.1721 0.1723 0.1687 8,378.00
Mar 29 2024 0.1746 -0.001 -0.57% 0.1717 0.1777 0.1717 38,844.00
Mar 28 2024 0.1756 0.0002 0.11% 0.1739 0.1773 0.1701 70,173.00
Mar 27 2024 0.1754 -0.0075 -4.10% 0.1823 0.2005 0.1729 69,572.00
Mar 26 2024 0.1829 0.0049 2.75% 0.1792 0.1845 0.1774 64,523.00
Mar 25 2024 0.178 -0.0051 -2.79% 0.1785 0.1876 0.1774 65,218.00
Mar 24 2024 0.1831 0.0054 3.04% 0.1755 0.1831 0.1736 64,743.00
Mar 23 2024 0.1777 0.0109 6.53% 0.1636 0.1783 0.1617 71,554.00
Mar 22 2024 0.1668 0.0007 0.42% 0.1661 0.1672 0.1605 74,192.00
Mar 21 2024 0.1661 -0.0044 -2.58% 0.171 0.1726 0.1628 71,740.00
Mar 20 2024 0.1705 0.0007 0.41% 0.1699 0.1727 0.1677 69,411.00
Mar 19 2024 0.1698 -0.004 -2.30% 0.1756 0.1769 0.1668 68,610.00
Mar 18 2024 0.1738 0.0025 1.46% 0.1666 0.177 0.1664 72,534.00
Mar 17 2024 0.1713 0.0087 5.35% 0.1644 0.1738 0.1615 72,020.00
Mar 16 2024 0.1626 -0.0114 -6.55% 0.1744 0.1787 0.1599 48,080.00
Mar 15 2024 0.174 -0.0025 -1.42% 0.180 0.1804 0.1733 66,465.00
Mar 14 2024 0.1765 -0.0071 -3.87% 0.1847 0.1854 0.1746 64,423.00
Mar 13 2024 0.1836 0.0019 1.05% 0.184 0.1854 0.1792 57,015.00
Mar 12 2024 0.1817 -0.0031 -1.68% 0.1799 0.1854 0.1792 53,274.00
Mar 11 2024 0.1848 0.0011 0.60% 0.1835 0.1855 0.1785 64,633.00
Mar 10 2024 0.1837 0.0092 5.27% 0.1749 0.1855 0.1713 59,792.00
Mar 09 2024 0.1745 -0.0059 -3.27% 0.1854 0.1854 0.1714 52,318.00
Mar 08 2024 0.1804 -0.0063 -3.37% 0.1844 0.1879 0.1788 50,272.00
Mar 07 2024 0.1867 -0.0003 -0.16% 0.1879 0.1879 0.1822 57,533.00
Mar 06 2024 0.187 -0.002 -1.06% 0.1917 0.1919 0.183 45,032.00
Mar 05 2024 0.189 0.0002 0.11% 0.1934 0.194 0.1861 30,345.00
Mar 04 2024 0.1888 -0.012 -5.98% 0.1956 0.2026 0.1884 64,594.00
Mar 03 2024 0.2008 0.0191 10.51% 0.1953 0.2009 0.1801 65,311.00
Mar 02 2024 0.1817 -0.0352 -16.23% 0.2203 0.2208 0.1801 63,082.00
Mar 01 2024 0.2169 0.0022 1.02% 0.216 0.223 0.211 57,460.00
Feb 29 2024 0.2147 0.0484 29.10% 0.168 0.2203 0.1637 69,763.00
Feb 28 2024 0.1663 -0.0012 -0.72% 0.1679 0.1687 0.1639 56,233.00
Feb 27 2024 0.1675 -0.0014 -0.83% 0.1668 0.1703 0.1644 59,238.00
Feb 26 2024 0.1689 -0.0005 -0.30% 0.1668 0.1699 0.1644 57,534.00
Feb 25 2024 0.1694 -0.0085 -4.78% 0.2176 0.2183 0.1646 70,727.00
Feb 24 2024 0.1779 -0.0371 -17.26% 0.2151 0.2206 0.1717 63,337.00
Feb 23 2024 0.215 0.076 54.68% 0.137 0.2173 0.137 52,005.00
Feb 22 2024 0.139 -0.0009 -0.64% 0.1063 0.1399 0.1063 8,812.00
Feb 21 2024 0.1399 0.0083 6.31% 0.1063 0.1399 0.1063 526.00
Feb 19 2024 0.1316 0.00 0.00% 0.1316 0.1316 0.1316 0.00
Feb 18 2024 0.1316 0.00 0.00% 0.1316 0.1316 0.1316 0.00
Feb 17 2024 0.1316 0.00 0.00% 0.1316 0.1316 0.1316 0.00
Feb 16 2024 0.1316 0.00 0.00% 0.1316 0.1316 0.1316 0.00

Your Recent History

DGFX
KEEPUSDT
KEEP Token
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved