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

Interactive Brokers

Interactive Brokers
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 500
5,099.96
1.02%
US Tech 100
17,244.80
1.57%
Dow Jones
38,239.66
0.40%
Brent Oil
87.505
-0.20%
Bitcoin
62,411.80
-1.10%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. KEEP Token (Cryptocurrency:KEEPGBP)

  6. KEEP Token (Cryptocurrency:KEEPGBP) Historical

KEEPGBP KEEP Token

0.677694
-0.009725 (-1.41%)
20:02:15 - Realtime Data

KEEPGBP Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 28 2024 0.685716 -0.000598 -0.09% 0.685069 0.695671 0.683189 0.00
Apr 27 2024 0.686315 -0.009003 -1.29% 0.695283 0.696621 0.681735 0.00
Apr 26 2024 0.695317 -0.006722 -0.96% 0.702193 0.705482 0.691084 0.00
Apr 25 2024 0.702039 -0.00051 -0.07% 0.702896 0.710147 0.686331 0.00
Apr 24 2024 0.70255 -0.023712 -3.26% 0.728601 0.733247 0.695893 0.00
Apr 23 2024 0.726262 -0.011562 -1.57% 0.736644 0.740594 0.722775 0.00
Apr 22 2024 0.737824 0.022627 3.16% 0.715366 0.813057 0.710429 440,880.00
Apr 21 2024 0.715197 -0.000154 -0.02% 0.715366 0.724261 0.709005 0.00
Apr 20 2024 0.715351 0.009713 1.38% 0.703835 0.721201 0.697155 0.00
Apr 19 2024 0.705638 0.009783 1.41% 0.693872 0.716467 0.658549 0.00
Apr 18 2024 0.695855 0.024672 3.68% 0.672229 0.701116 0.664357 0.00
Apr 17 2024 0.671183 -0.02717 -3.89% 0.69855 0.706433 0.655187 0.00
Apr 16 2024 0.698353 0.004438 0.64% 0.693722 0.704087 0.677162 0.00
Apr 15 2024 0.693915 -0.026617 -3.69% 0.714031 0.729621 0.68533 440,880.00
Apr 14 2024 0.720532 0.002228 0.31% 0.714031 0.723295 0.690191 0.00
Apr 13 2024 0.718304 -0.019686 -2.67% 0.737973 0.746846 0.683301 0.00
Apr 12 2024 0.737989 -0.022221 -2.92% 0.761763 0.774579 0.723788 0.00
Apr 11 2024 0.760211 -0.005592 -0.73% 0.765296 0.772935 0.756225 0.00
Apr 10 2024 0.765802 0.022913 3.08% 0.742913 0.77144 0.731361 0.00
Apr 09 2024 0.742889 -0.026551 -3.45% 0.768666 0.769194 0.734621 0.00
Apr 08 2024 0.76944 0.024318 3.26% 0.711363 0.78368 0.701092 440,880.00
Apr 07 2024 0.745122 0.005417 0.73% 0.738831 0.752438 0.738678 0.00
Apr 06 2024 0.739705 0.009454 1.29% 0.728195 0.747361 0.725716 0.00
Apr 05 2024 0.730251 -0.006797 -0.92% 0.737086 0.739954 0.715073 0.00
Apr 04 2024 0.737048 0.025005 3.51% 0.711363 0.743873 0.701092 0.00
Apr 03 2024 0.712043 0.002576 0.36% 0.709373 0.722049 0.700768 0.00
Apr 02 2024 0.709467 -0.048027 -6.34% 0.755654 0.755761 0.700886 0.00
Apr 01 2024 0.757494 -0.005204 -0.68% 0.747896 0.817975 0.740873 440,880.00
Mar 31 2024 0.762698 0.013126 1.75% 0.750248 0.762851 0.750248 0.00
Mar 30 2024 0.749572 -0.003997 -0.53% 0.753447 0.757342 0.748393 0.00
Mar 29 2024 0.75357 -0.010182 -1.33% 0.762769 0.763814 0.745736 0.00
Mar 28 2024 0.763751 0.016806 2.25% 0.750113 0.770456 0.743045 0.00
Mar 27 2024 0.746945 -0.003676 -0.49% 0.7491 0.766717 0.73649 0.00
Mar 26 2024 0.750621 0.002729 0.36% 0.747896 0.762719 0.744869 0.00
Mar 25 2024 0.747892 0.020658 2.84% 0.722196 0.761843 0.718413 440,880.00
Mar 24 2024 0.727234 0.031603 4.54% 0.695265 0.729813 0.691328 0.00
Mar 23 2024 0.695631 0.008866 1.29% 0.689018 0.712849 0.681677 0.00
Mar 22 2024 0.686765 -0.016905 -2.40% 0.704979 0.717514 0.674908 0.00
Mar 21 2024 0.70367 -0.019215 -2.66% 0.722196 0.726267 0.700401 0.00
Mar 20 2024 0.722886 0.059665 9.00% 0.664789 0.724533 0.651148 0.00
Mar 19 2024 0.663221 -0.0607 -8.38% 0.723666 0.727078 0.661942 0.00
Mar 18 2024 0.723921 -0.004573 -0.63% 0.742132 0.832394 0.694117 440,880.00
Mar 17 2024 0.728495 0.030969 4.44% 0.704237 0.734796 0.692917 0.00
Mar 16 2024 0.697525 -0.047684 -6.40% 0.742132 0.747913 0.694117 0.00
Mar 15 2024 0.745209 -0.020206 -2.64% 0.758738 0.777313 0.704481 440,880.00
Mar 14 2024 0.765415 -0.010404 -1.34% 0.776057 0.78315 0.73646 0.00
Mar 13 2024 0.775819 0.01901 2.51% 0.756792 0.779711 0.755165 0.00
Mar 12 2024 0.756809 0.000191 0.03% 0.758738 0.777313 0.736521 0.00
Mar 11 2024 0.756618 0.030876 4.25% 0.659859 0.773082 0.659859 440,880.00
Mar 10 2024 0.725742 0.000696 0.10% 0.725045 0.737699 0.721943 0.00
Mar 09 2024 0.725046 0.00126 0.17% 0.722821 0.727445 0.72071 0.00
Mar 08 2024 0.723785 0.011106 1.56% 0.711746 0.73548 0.703523 0.00
Mar 07 2024 0.712679 0.007001 0.99% 0.707389 0.724012 0.702257 0.00
Mar 06 2024 0.705678 0.015643 2.27% 0.683181 0.722882 0.674376 0.00
Mar 05 2024 0.690035 -0.036925 -5.08% 0.733127 0.73676 0.601331 0.00
Mar 04 2024 0.72696 0.049799 7.35% 0.659859 0.734091 0.659859 440,880.00
Mar 03 2024 0.677161 0.009969 1.49% 0.666154 0.679384 0.662087 0.00
Mar 02 2024 0.667192 -0.005182 -0.77% 0.671673 0.671673 0.66254 0.00
Mar 01 2024 0.672375 0.009697 1.46% 0.659859 0.679358 0.655508 0.00
Feb 29 2024 0.662677 0.003507 0.53% 0.656252 0.67863 0.633739 0.00
Feb 28 2024 0.659171 0.049589 8.13% 0.61063 0.686448 0.607711 0.00
Feb 27 2024 0.609581 0.027095 4.65% 0.583662 0.61463 0.573053 0.00
Feb 26 2024 0.582486 0.026178 4.71% 0.553084 0.599072 0.547243 440,880.00
Feb 25 2024 0.556308 0.001235 0.22% 0.554599 0.558489 0.55161 0.00
Feb 24 2024 0.555074 0.008319 1.52% 0.545079 0.555797 0.543932 0.00
Feb 23 2024 0.546754 -0.004897 -0.89% 0.553084 0.554112 0.543228 0.00
Feb 22 2024 0.551652 -0.007656 -1.37% 0.558367 0.560044 0.549431 0.00
Feb 21 2024 0.559308 -0.003972 -0.71% 0.564344 0.564868 0.547094 0.00
Feb 20 2024 0.56328 0.00323 0.58% 0.560403 0.569001 0.55015 0.00
Feb 19 2024 0.56005 -0.002883 -0.51% 0.489368 0.566247 0.488635 440,880.00
Feb 18 2024 0.562933 0.003435 0.61% 0.558627 0.565634 0.554731 0.00
Feb 17 2024 0.559498 -0.003324 -0.59% 0.562274 0.562873 0.54769 0.00
Feb 16 2024 0.562822 0.003421 0.61% 0.561008 0.566806 0.55803 0.00
Feb 15 2024 0.559401 0.000038 0.01% 0.55963 0.570329 0.554457 0.00
Feb 14 2024 0.559363 0.022264 4.15% 0.536986 0.56439 0.532568 0.00
Feb 13 2024 0.537099 0.000464 0.09% 0.536754 0.540817 0.523826 0.00
Feb 12 2024 0.536635 0.021924 4.26% 0.489368 0.540714 0.488635 440,880.00
Feb 11 2024 0.514711 0.004111 0.81% 0.511041 0.520131 0.50878 0.00
Feb 10 2024 0.5106 0.009801 1.96% 0.501881 0.51497 0.498502 0.00
Feb 09 2024 0.500798 0.011823 2.42% 0.489368 0.51715 0.488635 0.00
Feb 08 2024 0.488975 0.011865 2.49% 0.478165 0.49142 0.478165 0.00
Feb 07 2024 0.477111 0.011155 2.39% 0.465774 0.477491 0.462198 0.00
Feb 06 2024 0.465956 0.002476 0.53% 0.46337 0.469034 0.46195 0.00
Feb 05 2024 0.46348 0.00416 0.91% 0.47115 0.48272 0.459817 440,880.00
Feb 04 2024 0.45932 -0.003726 -0.80% 0.463232 0.464559 0.456133 0.00
Feb 03 2024 0.463047 -0.002051 -0.44% 0.466551 0.466551 0.461919 0.00
Feb 02 2024 0.465098 0.00509 1.11% 0.46088 0.466678 0.457296 0.00
Feb 01 2024 0.460007 0.002556 0.56% 0.457196 0.461316 0.450013 0.00
Jan 31 2024 0.457451 -0.002024 -0.44% 0.460862 0.467533 0.454541 0.00
Jan 30 2024 0.459475 -0.004438 -0.96% 0.46251 0.470081 0.459475 0.00

Your Recent History

COIN
KEEPGBP
KEEP Token
Delayed Upgrade Clock
ADVFN Logo

United States
Company
Business
Popular
Get The App

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

© 2024 ADVFN PLC - All Rights Reserved