Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
KEEPUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29 2024 | 0.17077 | -0.0072 | -4.05% | 0.17939 | 0.18194 | 0.16622 | 13,138.00 |
| Apr 28 2024 | 0.17797 | -0.00061 | -0.34% | 0.17852 | 0.20999 | 0.17797 | 116,212.00 |
| Apr 27 2024 | 0.17858 | 0.01448 | 8.82% | 0.165 | 0.1814 | 0.15436 | 188,909.00 |
| Apr 26 2024 | 0.1641 | -0.00044 | -0.27% | 0.16558 | 0.16902 | 0.16207 | 36,709.00 |
| Apr 25 2024 | 0.16454 | -0.0023 | -1.38% | 0.16969 | 0.17181 | 0.16202 | 29,361.00 |
| Apr 24 2024 | 0.16684 | -0.01124 | -6.31% | 0.18188 | 0.18188 | 0.16684 | 52,273.00 |
| Apr 23 2024 | 0.17808 | -0.00456 | -2.50% | 0.18229 | 0.18264 | 0.17808 | 2,364.00 |
| Apr 22 2024 | 0.18264 | -0.0011 | -0.60% | 0.18192 | 0.18361 | 0.17443 | 151,290.00 |
| Apr 21 2024 | 0.18374 | 0.00801 | 4.56% | 0.17554 | 0.18497 | 0.17445 | 61,014.00 |
| Apr 20 2024 | 0.17573 | 0.01251 | 7.66% | 0.16306 | 0.18429 | 0.16028 | 150,482.00 |
| Apr 19 2024 | 0.16322 | 0.00282 | 1.76% | 0.16054 | 0.16628 | 0.14856 | 65,415.00 |
| Apr 18 2024 | 0.1604 | 0.00396 | 2.53% | 0.15476 | 0.16055 | 0.1515 | 4,644.00 |
| Apr 17 2024 | 0.15644 | -0.00055 | -0.35% | 0.15959 | 0.16716 | 0.15054 | 69,051.00 |
| Apr 16 2024 | 0.15699 | -0.0018 | -1.13% | 0.15671 | 0.15956 | 0.15311 | 12,448.00 |
| Apr 15 2024 | 0.15879 | -0.01039 | -6.14% | 0.17096 | 0.17331 | 0.15489 | 23,035.00 |
| Apr 14 2024 | 0.16918 | 0.01612 | 10.53% | 0.15444 | 0.16942 | 0.15403 | 75,566.00 |
| Apr 13 2024 | 0.15306 | -0.03475 | -18.50% | 0.18765 | 0.18765 | 0.14858 | 94,457.00 |
| Apr 12 2024 | 0.18781 | -0.02557 | -11.98% | 0.21303 | 0.21686 | 0.18265 | 71,577.00 |
| Apr 11 2024 | 0.21338 | -0.01449 | -6.36% | 0.22787 | 0.23056 | 0.21288 | 66,049.00 |
| Apr 10 2024 | 0.22787 | -0.00145 | -0.63% | 0.23432 | 0.23671 | 0.21629 | 35,544.00 |
| Apr 09 2024 | 0.22932 | 0.00455 | 2.02% | 0.2248 | 0.24999 | 0.2248 | 123,100.00 |
| Apr 08 2024 | 0.22477 | 0.00651 | 2.98% | 0.2187 | 0.22477 | 0.21458 | 74,332.00 |
| Apr 07 2024 | 0.21826 | 0.00555 | 2.61% | 0.2128 | 0.22446 | 0.20816 | 169,746.00 |
| Apr 06 2024 | 0.21271 | 0.0011 | 0.52% | 0.21339 | 0.2163 | 0.20743 | 275,336.00 |
| Apr 05 2024 | 0.21161 | -0.00389 | -1.81% | 0.2155 | 0.21876 | 0.20451 | 622,527.00 |
| Apr 04 2024 | 0.2155 | 0.01744 | 8.81% | 0.19812 | 0.21886 | 0.19713 | 1,001,681.00 |
| Apr 03 2024 | 0.19806 | -0.01748 | -8.11% | 0.212 | 0.21576 | 0.1974 | 408,128.00 |
| Apr 02 2024 | 0.21554 | -0.02001 | -8.50% | 0.23297 | 0.23347 | 0.21093 | 67,532.00 |
| Apr 01 2024 | 0.23555 | -0.01792 | -7.07% | 0.24586 | 0.26004 | 0.22942 | 85,669.00 |
| Mar 31 2024 | 0.25347 | 0.00755 | 3.07% | 0.23823 | 0.27881 | 0.23458 | 320,798.00 |
| Mar 30 2024 | 0.24592 | 0.01676 | 7.31% | 0.23029 | 0.26029 | 0.22965 | 164,890.00 |
| Mar 29 2024 | 0.22916 | -0.02557 | -10.04% | 0.24936 | 0.25306 | 0.226 | 92,102.00 |
| Mar 28 2024 | 0.25473 | -0.01041 | -3.93% | 0.271 | 0.27557 | 0.24162 | 186,743.00 |
| Mar 27 2024 | 0.26514 | -0.01465 | -5.24% | 0.28129 | 0.31144 | 0.256 | 546,010.00 |
| Mar 26 2024 | 0.27979 | 0.09527 | 51.63% | 0.18526 | 0.27999 | 0.18526 | 635,524.00 |
| Mar 25 2024 | 0.18452 | -0.0005 | -0.27% | 0.18428 | 0.1898 | 0.17807 | 82,421.00 |
| Mar 24 2024 | 0.18502 | -0.00508 | -2.67% | 0.18924 | 0.19023 | 0.17735 | 122,399.00 |
| Mar 23 2024 | 0.1901 | 0.0188 | 10.97% | 0.16966 | 0.19799 | 0.1696 | 311,387.00 |
| Mar 22 2024 | 0.1713 | 0.00558 | 3.37% | 0.16771 | 0.17937 | 0.15685 | 257,585.00 |
| Mar 21 2024 | 0.16572 | 0.00625 | 3.92% | 0.1647 | 0.17339 | 0.15913 | 85,821.00 |
| Mar 20 2024 | 0.15947 | 0.00798 | 5.27% | 0.15165 | 0.16155 | 0.13853 | 101,223.00 |
| Mar 19 2024 | 0.15149 | -0.00408 | -2.62% | 0.1556 | 0.15983 | 0.14424 | 491,528.00 |
| Mar 18 2024 | 0.15557 | -0.01752 | -10.12% | 0.17105 | 0.17108 | 0.15259 | 250,073.00 |
| Mar 17 2024 | 0.17309 | 0.01028 | 6.31% | 0.16308 | 0.17317 | 0.15889 | 62,120.00 |
| Mar 16 2024 | 0.16281 | -0.01242 | -7.09% | 0.17569 | 0.17839 | 0.15203 | 85,265.00 |
| Mar 15 2024 | 0.17523 | -0.00399 | -2.23% | 0.18018 | 0.18146 | 0.1475 | 138,488.00 |
| Mar 14 2024 | 0.17922 | -0.00322 | -1.76% | 0.18469 | 0.18662 | 0.17346 | 33,233.00 |
| Mar 13 2024 | 0.18244 | -0.0023 | -1.24% | 0.18998 | 0.192 | 0.1799 | 61,711.00 |
| Mar 12 2024 | 0.18474 | 0.00238 | 1.31% | 0.18296 | 0.19225 | 0.17339 | 253,889.00 |
| Mar 11 2024 | 0.18236 | 0.00897 | 5.17% | 0.1728 | 0.18461 | 0.16345 | 102,396.00 |
| Mar 10 2024 | 0.17339 | 0.00372 | 2.19% | 0.17072 | 0.180 | 0.16839 | 82,015.00 |
| Mar 09 2024 | 0.16967 | 0.00528 | 3.21% | 0.16582 | 0.17275 | 0.15404 | 58,555.00 |
| Mar 08 2024 | 0.16439 | 0.00227 | 1.40% | 0.16384 | 0.17089 | 0.15667 | 58,202.00 |
| Mar 07 2024 | 0.16212 | 0.00711 | 4.59% | 0.15347 | 0.165 | 0.14948 | 78,064.00 |
| Mar 06 2024 | 0.15501 | 0.00424 | 2.81% | 0.15052 | 0.15996 | 0.14593 | 60,912.00 |
| Mar 05 2024 | 0.15077 | -0.01616 | -9.68% | 0.1666 | 0.17602 | 0.14227 | 136,832.00 |
| Mar 04 2024 | 0.16693 | 0.00213 | 1.29% | 0.16303 | 0.17083 | 0.15528 | 69,412.00 |
| Mar 03 2024 | 0.1648 | -0.00188 | -1.13% | 0.16869 | 0.1687 | 0.15528 | 60,051.00 |
| Mar 02 2024 | 0.16668 | 0.00517 | 3.20% | 0.16032 | 0.17284 | 0.15146 | 179,540.00 |
| Mar 01 2024 | 0.16151 | 0.00872 | 5.71% | 0.15285 | 0.16151 | 0.15136 | 174,891.00 |
| Feb 29 2024 | 0.15279 | 0.00196 | 1.30% | 0.14941 | 0.1556 | 0.14405 | 32,708.00 |
| Feb 28 2024 | 0.15083 | 0.00265 | 1.79% | 0.14819 | 0.15498 | 0.14197 | 56,910.00 |
| Feb 27 2024 | 0.14818 | 0.00488 | 3.41% | 0.14318 | 0.15337 | 0.14079 | 89,915.00 |
| Feb 26 2024 | 0.1433 | 0.00056 | 0.39% | 0.14327 | 0.1433 | 0.14022 | 13,827.00 |
| Feb 25 2024 | 0.14274 | 0.00242 | 1.72% | 0.14018 | 0.14591 | 0.14006 | 52,926.00 |
| Feb 24 2024 | 0.14032 | 0.00788 | 5.95% | 0.13621 | 0.14634 | 0.1354 | 104,116.00 |
| Feb 23 2024 | 0.13244 | -0.00728 | -5.21% | 0.14102 | 0.14102 | 0.13208 | 29,371.00 |
| Feb 22 2024 | 0.13972 | 0.00186 | 1.35% | 0.1377 | 0.14005 | 0.13371 | 71,693.00 |
| Feb 21 2024 | 0.13786 | -0.00292 | -2.07% | 0.1408 | 0.14339 | 0.13376 | 53,190.00 |
| Feb 20 2024 | 0.14078 | 0.00045 | 0.32% | 0.1422 | 0.1491 | 0.13751 | 42,039.00 |
| Feb 19 2024 | 0.14033 | 0.00108 | 0.78% | 0.14123 | 0.14562 | 0.13896 | 19,830.00 |
| Feb 18 2024 | 0.13925 | -0.00043 | -0.31% | 0.13998 | 0.14124 | 0.13464 | 49,931.00 |
| Feb 17 2024 | 0.13968 | -0.00409 | -2.84% | 0.14511 | 0.1466 | 0.13749 | 11,420.00 |
| Feb 16 2024 | 0.14377 | 0.00443 | 3.18% | 0.13938 | 0.15471 | 0.13547 | 54,406.00 |
| Feb 15 2024 | 0.13934 | 0.00792 | 6.03% | 0.13112 | 0.147 | 0.13112 | 83,324.00 |
| Feb 14 2024 | 0.13142 | 0.0054 | 4.29% | 0.12608 | 0.13351 | 0.12608 | 30,513.00 |
| Feb 13 2024 | 0.12602 | -0.00375 | -2.89% | 0.13091 | 0.13091 | 0.12185 | 13,315.00 |
| Feb 12 2024 | 0.12977 | 0.00245 | 1.92% | 0.12933 | 0.13185 | 0.12411 | 27,804.00 |
| Feb 11 2024 | 0.12732 | -0.0012 | -0.93% | 0.12658 | 0.13497 | 0.12578 | 60,714.00 |
| Feb 10 2024 | 0.12852 | 0.00361 | 2.89% | 0.1249 | 0.13293 | 0.12306 | 33,308.00 |
| Feb 09 2024 | 0.12491 | 0.00443 | 3.68% | 0.12048 | 0.129 | 0.11901 | 38,392.00 |
| Feb 08 2024 | 0.12048 | -0.00372 | -3.00% | 0.12418 | 0.12419 | 0.12048 | 23,264.00 |
| Feb 07 2024 | 0.1242 | -0.00056 | -0.45% | 0.1253 | 0.1253 | 0.10001 | 95,732.00 |
| Feb 06 2024 | 0.12476 | 0.00431 | 3.58% | 0.12137 | 0.12689 | 0.11986 | 40,657.00 |
| Feb 05 2024 | 0.12045 | -0.0017 | -1.39% | 0.12099 | 0.12292 | 0.1153 | 7,829.00 |
| Feb 04 2024 | 0.12215 | 0.00268 | 2.24% | 0.12005 | 0.12734 | 0.11743 | 25,867.00 |
| Feb 03 2024 | 0.11947 | -0.0003 | -0.25% | 0.12154 | 0.12156 | 0.11774 | 19,220.00 |
| Feb 02 2024 | 0.11977 | 0.00035 | 0.29% | 0.11783 | 0.12231 | 0.11601 | 21,423.00 |
| Feb 01 2024 | 0.11942 | -0.00357 | -2.90% | 0.12202 | 0.12516 | 0.11696 | 12,673.00 |
| Jan 31 2024 | 0.12299 | -0.00668 | -5.15% | 0.12969 | 0.12971 | 0.12299 | 10,286.00 |
