| Año | Inicio | Fin | Retorno % |
|---|---|---|---|
| 2020 | $0,5091 | $0,1858 | |
| 2021 | $0,2218 | $0,7346 | -69,80% |
| 2022 | $0,7462 | $0,0785 | 850,12% |
| 2023 | $0,0751 | $0,1182 | -36,44% |
| 2024 | $0,1205 | $0,1199 | 0,5234307% |
| 2025 | $0,1179 | $0,1369 | -13,88% |
Publicidad
Keep Network (KEEP) Precio Historico
Precio histórico de Keep Network, datos año tras año, precio máximo, estadísticas mensuales y diarias desde 2020.
| Precio inicial | 2020 Agosto ($0,4962) |
|---|---|
| Precio más bajo | 2024 Febrero ($0,0199) |
| Maximo histórico | 2020 Agosto ($1,41) |
| Mejor año | 2021 |
| Peor año | 2022 |
| Mejor mes | Noviembre |
| Peor mes | Junio |
Keep Network Gráfico Histórico
Keep Network Histórico Anual desde 2020
| Año | Precio | Máximo Precio | Mínimo Precio | Close | PROMEDIO Cap. de M. | PROMEDIO Volumen | Máximo Volumen | Suministro | Volatilidad |
|---|---|---|---|---|---|---|---|---|---|
| 2020 | $0,5933 | $1,91 | $0,1743 | $0,1858 | $0 | $1.6 M | $23.5 M | 0 | 139% |
| 2021 | $0,4770 | $1,19 | $0,1817 | $0,7346 | $139.7 M | $5.1 M | $119.4 M | 256.3 M | 173% |
| 2022 | $0,3105 | $0,9579 | $0,0704 | $0,0785 | $186.2 M | $5.4 M | $190.1 M | 599 M | 369% |
| 2023 | $0,1292 | $0,3009 | $0,0619 | $0,1182 | $95 M | $79.1 Mil | $1.2 M | 715.9 M | 186% |
| 2024 | $0,1355 | $0,3379 | $0,0174 | $0,1199 | $109.5 M | $69.2 Mil | $6.2 M | 788.1 M | 1.3 Mil% |
| 2025 | $0,1114 | $0,1537 | $0,0570 | $0,1369 | $104.6 M | $34.4 Mil | $955.3 Mil | 945.6 M | 285% |
Keep Network Historico Años
Keep Network Tem Rendimento Mensal
| Año | Ene | Feb | Mar | Abr | Mayo | Jun | Jul | Ago | Sep | Oct | Nov | Dic |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2020 | 79,25% O:$0,51 C:$0,91 | -12,57% O:$0,91 C:$0,80 | -66,72% O:$0,80 C:$0,27 | 20,23% O:$0,27 C:$0,32 | -41,83% O:$0,32 C:$0,19 | |||||||
| 2021 | 44,14% O:$0,19 C:$0,27 | 13,71% O:$0,27 C:$0,30 | 137,20% O:$0,30 C:$0,72 | -4,53% O:$0,71 C:$0,68 | -58,58% O:$0,67 C:$0,28 | -3,70% O:$0,28 C:$0,27 | 8,15% O:$0,27 C:$0,29 | 54,32% O:$0,29 C:$0,45 | -19,27% O:$0,45 C:$0,36 | 80,30% O:$0,36 C:$0,65 | 29,56% O:$0,65 C:$0,84 | -13,12% O:$0,85 C:$0,73 |
| 2022 | -39,16% O:$0,74 C:$0,45 | 38,72% O:$0,45 C:$0,62 | 3,83% O:$0,62 C:$0,64 | -0,39% O:$0,64 C:$0,64 | -65,33% O:$0,64 C:$0,22 | -19,27% O:$0,23 C:$0,18 | -0,26% O:$0,19 C:$0,18 | -14,12% O:$0,18 C:$0,16 | -8,23% O:$0,16 C:$0,15 | -12,37% O:$0,15 C:$0,13 | -29,64% O:$0,13 C:$0,09 | -12,46% O:$0,09 C:$0,08 |
| 2023 | 199,40% O:$0,08 C:$0,24 | -23,13% O:$0,23 C:$0,18 | 11,60% O:$0,18 C:$0,20 | -24,65% O:$0,20 C:$0,15 | -19,97% O:$0,15 C:$0,12 | -11,92% O:$0,12 C:$0,11 | 7,86% O:$0,11 C:$0,12 | -25,51% O:$0,12 C:$0,09 | 2,67% O:$0,09 C:$0,09 | 21,69% O:$0,09 C:$0,11 | 8,76% O:$0,11 C:$0,12 | 1,10% O:$0,12 C:$0,12 |
| 2024 | 10,41% O:$0,11 C:$0,13 | 21,87% O:$0,13 C:$0,15 | 63,75% O:$0,15 C:$0,25 | -35,26% O:$0,25 C:$0,16 | 2,31% O:$0,16 C:$0,17 | -31,68% O:$0,17 C:$0,11 | -3,01% O:$0,11 C:$0,11 | -3,06% O:$0,11 C:$0,11 | 22,05% O:$0,11 C:$0,13 | -18,92% O:$0,13 C:$0,11 | 51,78% O:$0,11 C:$0,16 | -25,75% O:$0,16 C:$0,12 |
| 2025 | -2,50% O:$0,12 C:$0,12 | -18,16% O:$0,12 C:$0,10 | -21,31% O:$0,10 C:$0,08 | 67,12% O:$0,08 C:$0,13 | 5,73% O:$0,13 C:$0,13 | -100% O:$0,13 C:$0 |
KEEP OHLC Datos
| Fecha | Apertura | Alta | Baja | Cierre | Volumen | Volumen(KEEP) | Capitalización de Mercado |
|---|---|---|---|---|---|---|---|
| 06/03/2025 | $0,1335 | $0,1397 | $0,1316 | $0,1369 | $12.3 Mil | 90.301 | $130.3 M |
| 06/02/2025 | $0,1296 | $0,1353 | $0,1275 | $0,1336 | $12.9 Mil | 97.789 | $125.8 M |
| 06/01/2025 | $0,1331 | $0,1332 | $0,1282 | $0,1297 | $12 Mil | 91.787 | $124.3 M |
| 05/31/2025 | $0,1331 | $0,1391 | $0,1328 | $0,1329 | $11.4 Mil | 84.438 | $129 M |
| 05/30/2025 | $0,1332 | $0,1353 | $0,1307 | $0,1334 | $18 Mil | 135.656 | $126.5 M |
| 05/29/2025 | $0,1388 | $0,1399 | $0,1319 | $0,1335 | $14.4 Mil | 105.764 | $130.2 M |
| 05/28/2025 | $0,1420 | $0,1420 | $0,1375 | $0,1389 | $12.2 Mil | 87.461 | $133.3 M |
| 05/27/2025 | $0,1410 | $0,1422 | $0,1384 | $0,1419 | $9.9 Mil | 70.421 | $134.2 M |
| 05/26/2025 | $0,1406 | $0,1421 | $0,1385 | $0,1411 | $9.4 Mil | 66.728 | $134.6 M |
| 05/25/2025 | $0,1371 | $0,1421 | $0,1364 | $0,1405 | $11.2 Mil | 80.047 | $133.8 M |
| 05/24/2025 | $0,1386 | $0,1389 | $0,1334 | $0,1369 | $10.3 Mil | 75.338 | $129.9 M |
| 05/23/2025 | $0,1376 | $0,1420 | $0,1349 | $0,1386 | $13.1 Mil | 94.111 | $132.7 M |
| 05/22/2025 | $0,1419 | $0,1420 | $0,1378 | $0,1378 | $10.7 Mil | 76.341 | $134.2 M |
| 05/21/2025 | $0,1407 | $0,1422 | $0,1378 | $0,1416 | $13.9 Mil | 98.683 | $134.3 M |
| 05/20/2025 | $0,1400 | $0,1422 | $0,1372 | $0,1406 | $11.4 Mil | 81.299 | $134.1 M |
| 05/19/2025 | $0,0853 | $0,1422 | $0,0826 | $0,1397 | $10.5 Mil | 77.043 | $130.3 M |
| 05/18/2025 | $0,1350 | $0,1350 | $0,0795 | $0,0852 | $18.8 Mil | 218.975 | $81.9 M |
| 05/17/2025 | $0,1335 | $0,1394 | $0,1325 | $0,1353 | $17.2 Mil | 126.845 | $129.4 M |
| 05/16/2025 | $0,1314 | $0,1351 | $0,1310 | $0,1333 | $14.9 Mil | 112.057 | $126.8 M |
| 05/15/2025 | $0,1262 | $0,1317 | $0,1247 | $0,1311 | $12.5 Mil | 97.132 | $123 M |
| 05/14/2025 | $0,0901 | $0,1285 | $0,0890 | $0,1261 | $11.9 Mil | 104.842 | $108 M |
| 05/13/2025 | $0,1303 | $0,1344 | $0,0834 | $0,0901 | $15.3 Mil | 123.417 | $118.1 M |
| 05/12/2025 | $0,0902 | $0,1361 | $0,0895 | $0,1304 | $16.3 Mil | 144.220 | $107.7 M |
| 05/11/2025 | $0,1286 | $0,1353 | $0,0874 | $0,0900 | $14.6 Mil | 114.969 | $121.5 M |
| 05/10/2025 | $0,0891 | $0,1310 | $0,0891 | $0,1284 | $15.5 Mil | 148.209 | $99.5 M |
| 05/09/2025 | $0,1309 | $0,1312 | $0,0870 | $0,0890 | $17.7 Mil | 154.023 | $109.6 M |
| 05/08/2025 | $0,1283 | $0,1332 | $0,1283 | $0,1308 | $18.6 Mil | 142.779 | $124.4 M |
| 05/07/2025 | $0,0815 | $0,1345 | $0,0789 | $0,1280 | $15.5 Mil | 123.212 | $120 M |
| 05/06/2025 | $0,1333 | $0,1335 | $0,0782 | $0,0815 | $25.7 Mil | 301.257 | $81.3 M |
| 05/05/2025 | $0,1307 | $0,1345 | $0,1300 | $0,1336 | $12.5 Mil | 94.204 | $126.3 M |
| 05/04/2025 | $0,0838 | $0,1334 | $0,0788 | $0,1307 | $15.9 Mil | 172.538 | $88.1 M |
Monedas Similares
| Moneda | Precio | Cap. de Mercado | Volumen (24h) | 1h | 24h |
|---|