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...
35.16
0.34%
US Tech 100
19,067.60
1.85%
S&P 500
5,421.03
0.85%
US Dollar vs CAD
1.37395
0.13%
Bitcoin
67,731.17
-0.75%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. SUSHI
  5. Keep3rV1 (SushiSwap:KP3RETH)

  6. Keep3rV1 (SushiSwap:KP3RETH) Historical

KP3RETH Keep3rV1

0.01908
-0.000186 (-0.96%)
21:22:18 - Realtime Data

KP3RETH Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 12 2024 0.019266 -0.00000700 -0.04% 0.019198 0.019435 0.019198 1.00
Jun 11 2024 0.019272 0.000138 0.72% 0.019243 0.019407 0.019127 2.00
Jun 10 2024 0.019135 -0.000337 -1.73% 0.019359 0.019488 0.019031 5.00
Jun 09 2024 0.019472 0.000789 4.22% 0.018771 0.020022 0.018771 14.00
Jun 08 2024 0.018683 -0.000619 -3.21% 0.019151 0.019396 0.01866 5.00
Jun 07 2024 0.019302 -0.000761 -3.79% 0.019883 0.019988 0.019099 9.00
Jun 06 2024 0.020063 -0.000425 -2.07% 0.020403 0.024536 0.019956 43.00
Jun 05 2024 0.020488 0.000227 1.12% 0.020395 0.020621 0.020314 3.00
Jun 04 2024 0.020261 0.000112 0.56% 0.019974 0.020611 0.019974 2.00
Jun 03 2024 0.020149 0.00017 0.85% 0.019893 0.020194 0.019893 2.00
Jun 02 2024 0.01998 -0.00004 -0.20% 0.019964 0.020221 0.019964 2.00
Jun 01 2024 0.020019 -0.000173 -0.86% 0.020124 0.020213 0.019952 1.00
May 31 2024 0.020192 -0.000087 -0.43% 0.020165 0.02074 0.020031 7.00
May 30 2024 0.020279 0.000235 1.17% 0.019924 0.020414 0.019924 4.00
May 29 2024 0.020044 0.000263 1.33% 0.019931 0.020102 0.019931 1.00
May 28 2024 0.019781 0.000115 0.58% 0.019813 0.019813 0.019522 4.00
May 27 2024 0.019666 -0.000245 -1.23% 0.019825 0.019825 0.019578 2.00
May 26 2024 0.019912 -0.000023 -0.12% 0.020033 0.020776 0.019597 13.00
May 25 2024 0.019934 -0.00000300 -0.02% 0.020053 0.020314 0.019914 3.00
May 24 2024 0.019938 0.000123 0.62% 0.0197 0.020432 0.0197 8.00
May 23 2024 0.019815 -0.000686 -3.35% 0.020363 0.020363 0.019578 11.00
May 22 2024 0.020501 0.000059 0.29% 0.020498 0.020631 0.020313 2.00
May 21 2024 0.020442 -0.000959 -4.48% 0.021209 0.021262 0.020442 9.00
May 20 2024 0.021401 -0.003261 -13.22% 0.024511 0.024511 0.021401 16.00
May 19 2024 0.024662 0.0004 1.65% 0.024184 0.027215 0.02401 54.00
May 18 2024 0.024262 -0.000398 -1.61% 0.024456 0.024736 0.023952 7.00
May 17 2024 0.02466 -0.000257 -1.03% 0.025067 0.025674 0.024379 27.00
May 16 2024 0.024917 -0.001081 -4.16% 0.02557 0.025768 0.024562 11.00
May 15 2024 0.025998 -0.001712 -6.18% 0.02803 0.029846 0.025721 77.00
May 14 2024 0.02771 0.004713 20.49% 0.022919 0.032358 0.022805 164.00
May 13 2024 0.022997 -0.001057 -4.39% 0.024321 0.026802 0.022997 52.00
May 12 2024 0.024054 0.000205 0.86% 0.023709 0.024423 0.023709 4.00
May 11 2024 0.023849 0.000265 1.12% 0.023726 0.024359 0.023726 6.00
May 10 2024 0.023584 0.000346 1.49% 0.023477 0.023877 0.023477 2.00
May 09 2024 0.023238 -0.001001 -4.13% 0.024161 0.0243 0.023238 6.00
May 08 2024 0.024239 0.000351 1.47% 0.023696 0.024743 0.023378 9.00
May 07 2024 0.023889 0.000296 1.25% 0.023475 0.02454 0.023475 7.00
May 06 2024 0.023593 0.000185 0.79% 0.023558 0.02392 0.023449 4.00
May 05 2024 0.023408 -0.000616 -2.56% 0.023901 0.023901 0.023363 3.00
May 04 2024 0.024024 0.000061 0.25% 0.023734 0.024024 0.023401 3.00
May 03 2024 0.023962 0.000424 1.80% 0.023698 0.024681 0.023338 13.00
May 02 2024 0.023538 0.001066 4.74% 0.022572 0.023945 0.022572 8.00
May 01 2024 0.022472 0.000101 0.45% 0.022299 0.022723 0.022234 5.00
Apr 30 2024 0.022372 -0.000361 -1.59% 0.023137 0.023137 0.022118 6.00
Apr 29 2024 0.022732 0.000386 1.73% 0.02242 0.023248 0.022281 9.00
Apr 28 2024 0.022346 -0.000513 -2.24% 0.023007 0.023136 0.022238 4.00
Apr 27 2024 0.022859 -0.000511 -2.19% 0.023212 0.02396 0.022859 12.00
Apr 26 2024 0.02337 -0.00025 -1.06% 0.02346 0.023734 0.023364 2.00
Apr 25 2024 0.023619 -0.001866 -7.32% 0.025308 0.025427 0.023435 9.00
Apr 24 2024 0.025486 -0.001241 -4.64% 0.026643 0.026643 0.025481 5.00
Apr 23 2024 0.026727 -0.000291 -1.08% 0.027137 0.027326 0.026727 2.00
Apr 22 2024 0.027018 0.000284 1.06% 0.026587 0.02752 0.026587 6.00
Apr 21 2024 0.026734 -0.001391 -4.95% 0.027912 0.027912 0.026617 7.00
Apr 20 2024 0.028124 0.002392 9.30% 0.025878 0.028845 0.025878 11.00
Apr 19 2024 0.025732 -0.000027 -0.10% 0.025963 0.02603 0.025692 2.00
Apr 18 2024 0.025759 -0.00057 -2.16% 0.026113 0.026423 0.025759 4.00
Apr 17 2024 0.026329 0.000166 0.63% 0.026092 0.026329 0.02546 7.00
Apr 16 2024 0.026163 0.000021 0.08% 0.025915 0.026413 0.025576 9.00
Apr 15 2024 0.026142 -0.00029 -1.10% 0.026231 0.027553 0.026002 27.00
Apr 14 2024 0.026431 -0.000236 -0.88% 0.026972 0.029334 0.026187 55.00
Apr 13 2024 0.026667 -0.000819 -2.98% 0.027338 0.027338 0.02358 49.00
Apr 12 2024 0.027486 0.000103 0.38% 0.027447 0.028138 0.026795 38.00
Apr 11 2024 0.027383 -0.000952 -3.36% 0.02849 0.02857 0.027304 5.00
Apr 10 2024 0.028335 -0.000462 -1.60% 0.028968 0.031111 0.028335 42.00
Apr 09 2024 0.028797 0.001972 7.35% 0.027007 0.029859 0.026858 19.00
Apr 08 2024 0.026824 -0.00422 -13.59% 0.03128 0.032094 0.026824 56.00
Apr 07 2024 0.031044 0.003949 14.57% 0.026889 0.036106 0.026889 131.00
Apr 06 2024 0.027095 0.000061 0.23% 0.027109 0.027387 0.026765 4.00
Apr 05 2024 0.027034 -0.001584 -5.54% 0.028773 0.02891 0.026987 8.00
Apr 04 2024 0.028618 -0.001235 -4.14% 0.029978 0.029978 0.028306 13.00
Apr 03 2024 0.029853 0.001898 6.79% 0.027677 0.030581 0.027371 37.00
Apr 02 2024 0.027955 -0.000702 -2.45% 0.028355 0.028481 0.027628 11.00
Apr 01 2024 0.028656 -0.001685 -5.55% 0.029909 0.03065 0.028064 21.00
Mar 31 2024 0.030341 -0.004329 -12.49% 0.03439 0.036167 0.029551 107.00
Mar 30 2024 0.03467 0.007565 27.91% 0.027254 0.036401 0.027254 132.00
Mar 29 2024 0.027105 -0.000642 -2.31% 0.02793 0.028301 0.027105 7.00
Mar 28 2024 0.027747 0.000775 2.87% 0.027269 0.028157 0.027133 13.00
Mar 27 2024 0.026972 -0.00095 -3.40% 0.027718 0.028151 0.026849 12.00
Mar 26 2024 0.027922 -0.001084 -3.74% 0.029853 0.030508 0.027207 67.00
Mar 25 2024 0.029006 0.004112 16.52% 0.025006 0.032036 0.024509 88.00
Mar 24 2024 0.024894 0.000063 0.25% 0.024883 0.025249 0.024591 6.00
Mar 23 2024 0.02483 -0.001168 -4.49% 0.026225 0.026648 0.02483 20.00
Mar 22 2024 0.025998 0.004194 19.23% 0.02199 0.027607 0.021889 67.00
Mar 21 2024 0.021804 -0.000776 -3.44% 0.022298 0.022412 0.02178 6.00
Mar 20 2024 0.02258 -0.001339 -5.60% 0.02403 0.02403 0.022097 10.00
Mar 19 2024 0.023919 0.000469 2.00% 0.024088 0.024088 0.023919 1.00
Mar 18 2024 0.02345 0.00 0.00% 0.02345 0.02345 0.02345 0.00
Mar 17 2024 0.02345 0.000509 2.22% 0.023111 0.023552 0.022936 4.00
Mar 16 2024 0.022941 -0.001107 -4.60% 0.024335 0.024335 0.022911 4.00
Mar 15 2024 0.024049 -0.00082 -3.30% 0.024274 0.024274 0.023514 6.00

Your Recent History

SUSHI
KP3RETH
Keep3rV1
BIT
P20BM4
NLBNPIT20BM4 20240920 25
BIT
S28231
Societe Generale Effekten
BIT
I07583
INTESA SANPAOLO
BIT
P1ZWZ9
NLBNPIT1ZWZ9 20241220 110
BIT
F17421
Vontobel Financial Produ...
BOV
LEVE3M
METAL LEVE ON
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

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