Keep3rV1 More Historical Data - KP3RETH | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
GATE
Keep3rV1 (Gate.io:KP3RETH)
Keep3rV1 (Gate.io:KP3RETH) Historical

KP3RETH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 16 2024	0.0249	-0.0011	-4.23%	0.0259	0.0261	0.0245	82.00
May 15 2024	0.026	-0.0014	-5.11%	0.0278	0.0299	0.0256	67.00
May 14 2024	0.0274	0.0044	19.13%	0.023	0.0319	0.0227	111.00
May 13 2024	0.023	-0.001	-4.17%	0.024	0.0269	0.023	92.00
May 12 2024	0.024	0.0002	0.84%	0.0237	0.0245	0.0236	108.00
May 11 2024	0.0238	0.0001	0.42%	0.0236	0.0244	0.0235	105.00
May 10 2024	0.0237	0.0004	1.72%	0.0235	0.024	0.0235	117.00
May 09 2024	0.0233	-0.0009	-3.72%	0.0242	0.0244	0.0232	86.00
May 08 2024	0.0242	-0.0005	-2.02%	0.0238	0.0248	0.0232	58.00
May 07 2024	0.0247	0.001	4.22%	0.0235	0.0247	0.0235	12.00
May 06 2024	0.0237	0.0002	0.85%	0.0234	0.024	0.0233	82.00
May 05 2024	0.0235	-0.0005	-2.08%	0.0239	0.0241	0.0232	112.00
May 04 2024	0.024	0.0002	0.84%	0.0239	0.024	0.0232	102.00
May 03 2024	0.0238	0.0003	1.28%	0.0234	0.0249	0.0232	98.00
May 02 2024	0.0235	0.0009	3.98%	0.0226	0.024	0.0224	136.00
May 01 2024	0.0226	0.0001	0.44%	0.0224	0.0228	0.0221	126.00
Apr 30 2024	0.0225	0.00	0.00%	0.0226	0.0229	0.022	120.00
Apr 29 2024	0.0225	0.0001	0.45%	0.0223	0.0233	0.0222	125.00
Apr 28 2024	0.0224	-0.0006	-2.61%	0.023	0.0232	0.0221	108.00
Apr 27 2024	0.023	-0.0003	-1.29%	0.0233	0.024	0.0228	113.00
Apr 26 2024	0.0233	-0.0003	-1.27%	0.0237	0.0238	0.0232	112.00
Apr 25 2024	0.0236	-0.0018	-7.09%	0.0254	0.0254	0.0233	95.00
Apr 24 2024	0.0254	-0.0013	-4.87%	0.0267	0.0268	0.0253	67.00
Apr 23 2024	0.0267	-0.0004	-1.48%	0.0272	0.0273	0.0266	96.00
Apr 22 2024	0.0271	0.0003	1.12%	0.0268	0.0276	0.0266	100.00
Apr 21 2024	0.0268	-0.0015	-5.30%	0.0282	0.0282	0.0265	88.00
Apr 20 2024	0.0283	0.0026	10.12%	0.0256	0.0289	0.0256	93.00
Apr 19 2024	0.0257	-0.0002	-0.77%	0.0259	0.0261	0.0256	112.00
Apr 18 2024	0.0259	-0.0004	-1.52%	0.0262	0.0265	0.0257	104.00
Apr 17 2024	0.0263	0.0002	0.77%	0.0261	0.0265	0.0253	101.00
Apr 16 2024	0.0261	0.0001	0.38%	0.0261	0.0264	0.0255	101.00
Apr 15 2024	0.026	-0.0004	-1.52%	0.0263	0.0276	0.0259	86.00
Apr 14 2024	0.0264	-0.0004	-1.49%	0.0269	0.0292	0.026	72.00
Apr 13 2024	0.0268	-0.0009	-3.25%	0.0274	0.0275	0.0231	52.00
Apr 12 2024	0.0277	0.0005	1.84%	0.0272	0.0283	0.0259	47.00
Apr 11 2024	0.0272	-0.0011	-3.89%	0.0284	0.0287	0.0271	34.00
Apr 10 2024	0.0283	-0.0005	-1.74%	0.0287	0.0309	0.0281	38.00
Apr 09 2024	0.0288	0.0019	7.06%	0.0269	0.0294	0.0267	40.00
Apr 08 2024	0.0269	-0.0043	-13.78%	0.0313	0.0322	0.0266	68.00
Apr 07 2024	0.0312	0.0042	15.56%	0.027	0.0358	0.0267	80.00
Apr 06 2024	0.027	0.0001	0.37%	0.0268	0.0275	0.0267	91.00
Apr 05 2024	0.0269	-0.0016	-5.61%	0.0286	0.029	0.0268	87.00
Apr 04 2024	0.0285	-0.0012	-4.04%	0.0298	0.030	0.028	77.00
Apr 03 2024	0.0297	0.0021	7.61%	0.0277	0.0303	0.0272	75.00
Apr 02 2024	0.0276	-0.001	-3.50%	0.0286	0.0287	0.0273	61.00
Apr 01 2024	0.0286	-0.0016	-5.30%	0.0301	0.0309	0.0284	46.00
Mar 31 2024	0.0302	-0.0054	-15.17%	0.0348	0.0361	0.0294	41.00
Mar 30 2024	0.0356	0.0086	31.85%	0.027	0.0362	0.0269	51.00
Mar 29 2024	0.027	-0.0008	-2.88%	0.0276	0.0286	0.0269	52.00
Mar 28 2024	0.0278	0.0007	2.58%	0.0272	0.0282	0.0269	69.00
Mar 27 2024	0.0271	-0.0006	-2.17%	0.0275	0.0281	0.0266	86.00
Mar 26 2024	0.0277	-0.0016	-5.46%	0.0298	0.0304	0.0269	89.00
Mar 25 2024	0.0293	0.0046	18.62%	0.0248	0.0325	0.0243	36.00
Mar 24 2024	0.0247	0.0001	0.41%	0.0247	0.0253	0.0244	26.00
Mar 23 2024	0.0246	-0.0019	-7.17%	0.0261	0.0266	0.0246	39.00
Mar 22 2024	0.0265	0.0047	21.56%	0.0219	0.0277	0.0219	63.00
Mar 21 2024	0.0218	-0.0009	-3.96%	0.0227	0.0227	0.0216	48.00
Mar 20 2024	0.0227	-0.0011	-4.62%	0.0241	0.0241	0.0218	59.00
Mar 19 2024	0.0238	0.0003	1.28%	0.0235	0.0243	0.023	83.00
Mar 18 2024	0.0235	0.0003	1.29%	0.0233	0.024	0.0231	87.00
Mar 17 2024	0.0232	0.0001	0.43%	0.0231	0.0238	0.0228	80.00
Mar 16 2024	0.0231	-0.0008	-3.35%	0.024	0.0245	0.0226	85.00
Mar 15 2024	0.0239	-0.0007	-2.85%	0.0246	0.0246	0.0232	92.00
Mar 14 2024	0.0246	-0.0005	-1.99%	0.0251	0.0252	0.024	81.00
Mar 13 2024	0.0251	0.0005	2.03%	0.0245	0.0252	0.024	67.00
Mar 12 2024	0.0246	0.0015	6.49%	0.0231	0.0254	0.0229	80.00
Mar 11 2024	0.0231	-0.0001	-0.43%	0.0231	0.0238	0.0227	51.00
Mar 10 2024	0.0232	-0.0005	-2.11%	0.0238	0.0238	0.023	22.00
Mar 09 2024	0.0237	0.0006	2.60%	0.0234	0.0246	0.0231	57.00
Mar 08 2024	0.0231	0.0002	0.87%	0.023	0.0234	0.0222	72.00
Mar 07 2024	0.0229	0.0002	0.88%	0.0226	0.0232	0.0223	77.00
Mar 06 2024	0.0227	-0.0005	-2.16%	0.0232	0.0232	0.0217	73.00
Mar 05 2024	0.0232	-0.001	-4.13%	0.0242	0.025	0.023	95.00
Mar 04 2024	0.0242	-0.0014	-5.47%	0.0257	0.0258	0.0241	102.00
Mar 03 2024	0.0256	-0.0002	-0.78%	0.0258	0.0276	0.0253	94.00
Mar 02 2024	0.0258	0.0021	8.86%	0.0238	0.0258	0.0234	85.00
Mar 01 2024	0.0237	0.0003	1.28%	0.0234	0.0237	0.0232	62.00
Feb 29 2024	0.0234	-0.0003	-1.27%	0.0236	0.0238	0.023	67.00
Feb 28 2024	0.0237	-0.0003	-1.25%	0.0241	0.0243	0.0231	80.00
Feb 27 2024	0.024	-0.0003	-1.23%	0.0242	0.0246	0.0237	89.00
Feb 26 2024	0.0243	-0.0005	-2.02%	0.0248	0.0248	0.024	59.00
Feb 25 2024	0.0248	-0.0006	-2.36%	0.0255	0.0261	0.0247	61.00
Feb 24 2024	0.0254	0.0004	1.60%	0.0251	0.0257	0.0248	53.00
Feb 23 2024	0.025	0.0004	1.63%	0.0247	0.0252	0.0233	54.00
Feb 22 2024	0.0246	-0.0002	-0.81%	0.0247	0.0249	0.0244	37.00
Feb 21 2024	0.0248	-0.0003	-1.20%	0.0251	0.0251	0.0245	55.00
Feb 20 2024	0.0251	-0.0012	-4.56%	0.0262	0.0262	0.0249	54.00
Feb 19 2024	0.0263	-0.0009	-3.31%	0.0272	0.0273	0.026	54.00
Feb 18 2024	0.0272	-0.0007	-2.51%	0.028	0.0281	0.0272	59.00
Feb 17 2024	0.0279	0.0007	2.57%	0.0272	0.0285	0.0271	66.00

FCT Sapphireone Auto 202...

Japan Exchange (PK)

China Railway Signal and... (PK)

Delayed Upgrade Clock

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