Australia markets close in 41 minutes

Keep3rV1 USD (KP3R-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
61.55+0.34 (+0.56%)
As of 05:28AM UTC. Market open.
Time period:
21 June 2023 - 21 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 202461.0562.2860.6861.5561.551,700,478
20 June 2024------
19 June 202460.8662.8959.8260.5260.522,220,142
18 June 202464.0164.1358.1760.8460.843,170,979
17 June 202469.3369.4163.7364.0364.032,582,762
16 June 202468.1570.1867.2469.4169.412,326,032
15 June 202466.5169.3165.9468.2468.241,951,096
14 June 202467.1969.0564.7366.5466.542,641,820
13 June 202468.0868.6666.0867.1667.162,745,105
12 June 202467.2071.1566.4468.0768.072,036,873
11 June 202469.8970.7165.5467.2167.212,082,031
10 June 202471.8572.0369.4069.8469.841,729,777
09 June 202469.1374.2568.6671.8571.852,015,624
08 June 202471.0671.9868.2669.0869.081,835,721
07 June 202475.9276.7269.2971.0571.054,165,744
06 June 202478.9093.1675.5275.9175.9110,960,096
05 June 202477.1579.6577.0778.9178.912,864,080
04 June 202475.7077.9774.7677.1877.182,903,778
03 June 202475.1977.0474.6075.7175.712,116,496
02 June 202476.2177.2774.5575.1475.142,046,122
01 June 202476.3176.8975.4176.2176.212,024,646
31 May 202476.2778.1474.6476.3376.333,175,104
30 May 202475.1977.6373.7376.2776.272,705,339
29 May 202476.2076.8475.1475.1975.192,458,479
28 May 202476.8276.9474.8576.2176.212,626,399
27 May 202476.4778.7076.0576.9376.933,030,668
26 May 202474.9879.1974.7476.4576.454,060,507
25 May 202474.6475.8174.2274.9874.981,880,911
24 May 202474.9275.5972.5274.6374.632,490,170
23 May 202476.3277.4773.4374.9474.942,530,336
22 May 202477.5577.7075.3676.3276.322,179,329
21 May 202478.1679.5076.7577.5777.573,115,026
20 May 202475.7078.6973.6978.1778.174,544,196
19 May 202475.8884.4274.6875.7075.7013,551,725
18 May 202475.7876.4774.4675.8875.882,267,760
17 May 202473.3478.9873.0675.7875.787,011,755
16 May 202478.4578.7972.0573.3473.345,805,122
15 May 202479.8285.9576.8078.4478.4417,348,651
14 May 202467.8693.6366.9579.8279.8231,186,016
13 May 202470.4077.3467.7167.8667.868,901,718
12 May 202469.1571.4768.7070.4770.472,330,930
11 May 202468.8371.6568.4169.0869.082,607,897
10 May 202471.2272.9767.9168.8068.802,517,634
09 May 202472.1373.2768.6271.2071.203,484,526
08 May 202471.6474.3269.5872.1372.133,876,210
07 May 202471.9775.0671.4471.6171.613,904,424
06 May 202473.5075.7371.3572.0972.093,554,313
05 May 202474.8075.4272.8273.5673.563,272,974
04 May 202474.0575.2572.1274.8474.842,965,416
03 May 202470.1376.2068.9374.0374.034,235,875
02 May 202467.1171.9865.1970.1770.172,421,049
01 May 202467.6767.9462.6267.1167.112,629,526
30 Apr 202472.4973.3064.9767.6767.672,782,723
29 Apr 202473.0373.7370.7872.4872.483,191,209
28 Apr 202474.6476.4272.6373.0373.032,605,789
27 Apr 202472.7475.0671.4574.6474.642,698,033
26 Apr 202474.5575.0672.6372.7472.743,236,978
25 Apr 202479.5679.9772.7574.5574.557,289,326
24 Apr 202485.8187.0878.6379.5579.554,173,845
23 Apr 202486.8088.0785.0685.8185.813,802,068
22 Apr 202484.4288.6583.6486.7986.795,172,709
21 Apr 202488.7389.3383.4584.4284.425,463,063
20 Apr 202478.6190.8477.9688.7388.736,408,720
19 Apr 202479.5381.4773.6978.6278.624,941,747
18 Apr 202478.1780.3376.4679.5379.534,573,356
17 Apr 202480.4480.9975.1678.1878.184,720,287
16 Apr 202480.8181.9377.1980.4480.445,985,026
15 Apr 202483.1089.3679.5980.8180.8110,006,825
14 Apr 202481.0690.2678.6383.1083.1011,828,460
13 Apr 202489.2789.2967.8881.0681.0612,306,262
12 Apr 202495.4999.9083.3589.2789.2712,552,944
11 Apr 2024100.64102.3294.6595.4995.498,176,243
10 Apr 2024101.04109.4598.65100.63100.6323,097,571
09 Apr 202499.69104.1597.16101.04101.0414,862,770
08 Apr 2024107.22110.9298.1099.7099.7018,210,755
07 Apr 202490.73123.4390.21107.22107.2234,188,301
06 Apr 202489.0392.1588.7990.7390.734,190,715
05 Apr 202495.2795.4489.0089.0189.016,224,227
04 Apr 202498.7399.4193.4695.3395.338,097,792
03 Apr 202490.54101.8888.0198.8198.8117,906,459
02 Apr 2024100.06100.4089.9690.5390.5310,207,910
01 Apr 2024110.38110.5298.53100.05100.0513,215,130
31 Mar 2024121.13126.91107.10110.39110.3938,252,573
30 Mar 202495.16128.3394.43120.89120.8941,032,233
29 Mar 202498.66101.8794.0595.1895.188,560,752
28 Mar 202495.71100.3495.0298.6998.6910,678,738
27 Mar 202498.86101.4393.7395.7195.7111,677,453
26 Mar 2024104.74111.2795.9298.8598.8531,440,987
25 Mar 202485.49117.2184.31104.74104.7424,827,042
24 Mar 202482.5386.1281.4085.4985.495,230,339
23 Mar 202485.9289.8082.5282.5282.529,512,759
22 Mar 202476.3492.0976.0985.9285.9222,766,570
21 Mar 202479.7979.8174.5376.3476.347,556,886
20 Mar 202476.2280.9471.1079.8179.8110,226,365
19 Mar 202482.9983.2775.4676.1976.199,019,612
18 Mar 202485.2887.3580.8482.9982.998,323,430
17 Mar 202481.4486.4778.4085.7885.788,879,914
16 Mar 202489.7691.5380.1781.4181.417,713,988
15 Mar 202495.5896.1183.9389.7689.7611,639,395
14 Mar 2024100.51100.7290.4095.5895.589,238,851
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...