KEEP Token Historical Data - KEEPGBP | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
KEEP Token (Cryptocurrency:KEEPGBP)
KEEP Token (Cryptocurrency:KEEPGBP) Historical

KEEP Token (KEEPGBP)

0.67694

-0.084889

( -11.14% )

Updated: 20:02:15

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	-0.03842542	-5.37143624303	0.71536584	0.81305735	0.71042859	440880.5938	CX
4	-0.07095584	-9.487390671	0.74789626	0.81797508	0.68533047	440880.5938	CX
12	0.20579057	43.6783689945	0.47114985	0.83239419	0.45981651	440880.5938	CX
26	0.36180114	114.806741959	0.31513928	0.83239419	0.31297248	440880.5938	CX
52	0.35834533	112.476727121	0.31859509	0.83239419	0.27200624	440880.5938	CX
156	0.34390516	103.263888634	0.33303526	0.8672064	0.15470531	2041412.49106	CX
260	0.34390516	103.263888634	0.33303526	0.8672064	0.15470531	2041412.49106	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714348200	0.68571606	-0.000598	-0.09	0.68506911	0.69567051	0.68318927	0
1714261800	0.68631452	-0.009003	-1.29	0.69528302	0.69662091	0.68173534	0
1714175400	0.69531707	-0.006722	-0.96	0.70219285	0.70548181	0.69108397	0
1714089000	0.70203949	-0.00051	-0.07	0.70289632	0.7101468	0.68633073	0
1714002600	0.70254983	-0.023712	-3.26	0.72860135	0.73324686	0.69589347	0
1713916200	0.72626184	-0.011562	-1.57	0.73664382	0.7405939	0.7227754	0
1713829800	0.737824	0.02262732	3.16	0.71536584	0.81305735	0.71042859	440880
1713743400	0.71519668	-0.000154	-0.02	0.71536584	0.72426066	0.70900462	0
1713657000	0.715351	0.00971311	1.38	0.70383515	0.72120133	0.69715549	0
1713570600	0.70563789	0.00978338	1.41	0.69387171	0.71646661	0.65854892	0
1713484200	0.69585451	0.02467167	3.68	0.67222912	0.70111605	0.66435704	0
1713397800	0.67118284	-0.02717	-3.89	0.69855018	0.70643303	0.65518669	0
1713311400	0.69835296	0.00443807	0.64	0.69372189	0.70408698	0.67716242	0
1713225000	0.69391489	-0.026617	-3.69	0.71403108	0.72962108	0.68533047	440880
1713138600	0.72053164	0.00222783	0.31	0.71403108	0.72329541	0.6901905	0
1713052200	0.71830381	-0.019686	-2.67	0.73797273	0.74684561	0.68330055	0
1712965800	0.73798948	-0.022221	-2.92	0.76176251	0.77457947	0.72378763	0
1712879400	0.76021051	-0.005592	-0.73	0.76529649	0.772935	0.75622475	0
1712793000	0.76580247	0.02291333	3.08	0.74291284	0.77144006	0.73136144	0
1712706600	0.74288914	-0.026551	-3.45	0.76866581	0.76919385	0.73462085	0
1712620200	0.76943997	0.02431797	3.26	0.71136279	0.78368022	0.70109208	440880
1712533800	0.745122	0.00541708	0.73	0.73883133	0.75243785	0.73867824	0
1712447400	0.73970492	0.00945405	1.29	0.72819452	0.74736113	0.72571554	0
1712361000	0.73025087	-0.006797	-0.92	0.73708593	0.73995444	0.71507301	0
1712274600	0.73704793	0.02500523	3.51	0.71136279	0.74387264	0.70109208	0
1712188200	0.7120427	0.00257568	0.36	0.70937277	0.7220485	0.7007682	0
1712101800	0.70946702	-0.048027	-6.34	0.75565367	0.75576086	0.70088601	0
1712015400	0.75749441	-0.005204	-0.68	0.74789626	0.81797508	0.74087283	440880
1711929000	0.76269848	0.01312628	1.75	0.7502483	0.76285129	0.7502483	0
1711842600	0.7495722	-0.003997	-0.53	0.75344668	0.75734227	0.74839284	0
1711756200	0.75356953	-0.010182	-1.33	0.76276889	0.76381409	0.7457364	0
1711669800	0.76375117	0.01680586	2.25	0.75011319	0.77045616	0.74304522	0
1711583400	0.74694531	-0.003676	-0.49	0.74909986	0.76671665	0.73649033	0
1711497000	0.75062121	0.00272917	0.36	0.74789626	0.76271904	0.74486881	0
1711410600	0.74789204	0.020658	2.84	0.72219641	0.76184314	0.71841345	440880
1711324200	0.72723404	0.0316033	4.54	0.69526477	0.72981312	0.69132818	0
1711237800	0.69563074	0.00886554	1.29	0.68901809	0.71284941	0.68167691	0
1711151400	0.6867652	-0.016905	-2.40	0.70497855	0.71751399	0.67490791	0
1711065000	0.70367049	-0.019215	-2.66	0.72219641	0.72626715	0.70040141	0
1710978600	0.72288599	0.05966486	9.00	0.6647892	0.72453265	0.65114782	0
1710892200	0.66322113	-0.0607	-8.38	0.72366587	0.72707795	0.66194194	0
1710805800	0.72392125	-0.004573	-0.63	0.742132	0.83239419	0.69411701	440880
1710719400	0.72849457	0.03096916	4.44	0.70423653	0.73479627	0.69291736	0
1710633000	0.69752541	-0.047684	-6.40	0.742132	0.74791288	0.69411701	0
1710546600	0.74520903	-0.020206	-2.64	0.75873778	0.77731342	0.7044806	440880
1710460200	0.76541512	-0.010404	-1.34	0.7760567	0.78315	0.73645982	0
1710373800	0.7758193	0.01901038	2.51	0.7567923	0.77971122	0.75516539	0
1710287400	0.75680892	0.00019123	0.03	0.75873778	0.77731342	0.73652111	0
1710201000	0.75661769	0.03087586	4.25	0.65985889	0.77308195	0.65985889	440880
1710114600	0.72574183	0.00069612	0.10	0.72504476	0.73769856	0.72194349	0
1710028200	0.72504571	0.00126026	0.17	0.72282143	0.7274446	0.72070979	0
1709941800	0.72378545	0.01110615	1.56	0.71174606	0.73548	0.70352339	0
1709855400	0.7126793	0.00700136	0.99	0.70738915	0.72401223	0.70225659	0
1709769000	0.70567794	0.01564312	2.27	0.68318069	0.72288163	0.6743755	0
1709682600	0.69003482	-0.036925	-5.08	0.73312728	0.73675973	0.60133103	0
1709596200	0.72695973	0.04979853	7.35	0.65985889	0.73409076	0.65985889	440880
1709509800	0.6771612	0.00996902	1.49	0.6661542	0.67938371	0.6620874	0
1709423400	0.66719218	-0.005182	-0.77	0.67167329	0.67167329	0.66254013	0
1709337000	0.67237459	0.00969744	1.46	0.65985889	0.67935756	0.65550839	0
1709250600	0.66267715	0.00350661	0.53	0.65625246	0.67863012	0.6337386	0
1709164200	0.65917054	0.04958919	8.13	0.61063009	0.686448	0.60771105	0
1709077800	0.60958135	0.02709509	4.65	0.58366167	0.61462974	0.57305264	0
1708991400	0.58248626	0.02617818	4.71	0.55308409	0.59907182	0.54724342	440880
1708905000	0.55630808	0.00123452	0.22	0.55459945	0.55848946	0.55161	0
1708818600	0.55507356	0.00831923	1.52	0.5450788	0.55579706	0.54393186	0
1708732200	0.54675433	-0.004897	-0.89	0.55308409	0.55411172	0.54322811	0
1708645800	0.55165154	-0.007656	-1.37	0.5583666	0.56004364	0.5494308	0
1708559400	0.55930775	-0.003972	-0.71	0.56434361	0.56486798	0.54709374	0
1708473000	0.56328016	0.00322985	0.58	0.5604032	0.56900124	0.5501502	0
1708386600	0.56005031	-0.002883	-0.51	0.48936755	0.56624659	0.48863506	440880
1708300200	0.56293285	0.0034347	0.61	0.55862743	0.56563369	0.55473115	0
1708213800	0.55949815	-0.003324	-0.59	0.56227405	0.56287305	0.54769016	0
1708127400	0.56282198	0.00342094	0.61	0.56100793	0.56680569	0.55803046	0
1708041000	0.55940104	3.8E-5	0.01	0.55963027	0.57032891	0.55445685	0
1707954600	0.55936277	0.0222638	4.15	0.53698634	0.56439046	0.5325676	0
1707868200	0.53709897	0.00046416	0.09	0.53675357	0.54081723	0.52382588	0
1707781800	0.53663481	0.02192398	4.26	0.48936755	0.540714	0.48863506	440880
1707695400	0.51471083	0.0041112	0.81	0.51104065	0.52013118	0.50878	0
1707609000	0.51059963	0.00980136	1.96	0.50188147	0.51497029	0.49850167	0
1707522600	0.50079827	0.01182298	2.42	0.48936755	0.51715044	0.48863506	0
1707436200	0.48897529	0.01186465	2.49	0.47816455	0.49142035	0.47816455	0
1707349800	0.47711064	0.01115451	2.39	0.46577389	0.47749118	0.46219769	0
1707263400	0.46595613	0.00247612	0.53	0.46336996	0.46903384	0.46195049	0
1707177000	0.46348001	0.00415968	0.91	0.47114985	0.4827199	0.45981651	440880
1707090600	0.45932033	-0.003726	-0.80	0.46323186	0.4645594	0.45613325	0
1707004200	0.46304663	-0.002051	-0.44	0.46655105	0.46655105	0.46191903	0
1706917800	0.46509753	0.00509021	1.11	0.46088023	0.46667785	0.45729599	0
1706831400	0.46000732	0.00255606	0.56	0.45719616	0.46131634	0.45001256	0
1706745000	0.45745126	-0.002024	-0.44	0.46086239	0.46753292	0.45454053	0
1706658600	0.45947478	-0.004438	-0.96	0.46250986	0.47008149	0.45947478	0
1706572200	0.46391231	0.01282418	2.84	0.47114985	0.4827199	0.44955779	440880
1706485800	0.45108813	-0.001281	-0.28	0.45221927	0.45881721	0.44772889	0
1706399400	0.45236868	0.00336101	0.75	0.44907918	0.45299616	0.44428085	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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