Keep Network
KEEP
Rank #921
$0.0535
Updated 2 months ago
Market Cap
$29.41M
24h Volume
$1.71K
Avg Volume (6m)
$9.00K
24h High/Low
$0.0552
$0.0510
$0.0510
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Ethereum Ecosystem
Multicoin Capital Portfolio
Andreessen Horowitz (a16z) Portfolio
Decentralized Finance (DeFi)
Harmony Ecosystem
Energi Ecosystem
Paradigm Portfolio
Privacy Blockchain
Chains
Ethereum
0x85eee30c52b0b37...
Harmony Shard 0
0x43bf77db5e784b2...
Energi
0x9caa73156981600...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0535 | $0.0552 | $0.0510 | $0.0535 | $1.71K | $29.41M |
| Dec 2, 2025 | $0.0520 | $0.0550 | $0.0510 | $0.0545 | $387.92 | $28.67M |
| Dec 1, 2025 | $0.0520 | $0.0531 | $0.0515 | $0.0522 | $1.74K | $28.59M |
| Nov 30, 2025 | $0.0542 | $0.0559 | $0.0536 | $0.0537 | $2.45K | $29.88M |
| Nov 29, 2025 | $0.0539 | $0.0565 | $0.0539 | $0.0546 | $1.35K | $30.26M |
| Nov 28, 2025 | $0.0555 | $0.0559 | $0.0539 | $0.0539 | $734.85 | $30.28M |
| Nov 27, 2025 | $0.0557 | $0.0560 | $0.0554 | $0.0554 | $1.24K | $30.66M |
| Nov 26, 2025 | $0.0543 | $0.0582 | $0.0496 | $0.0582 | $234.89 | $29.89M |
| Nov 25, 2025 | $0.0515 | $0.0543 | $0.0515 | $0.0525 | $800.83 | $28.69M |
| Nov 24, 2025 | $0.0522 | $0.0550 | $0.0507 | $0.0515 | $984.38 | $29.06M |
| Nov 23, 2025 | $0.0525 | $0.0548 | $0.0525 | $0.0525 | $1.32K | $29.54M |
| Nov 22, 2025 | $0.0522 | $0.0544 | $0.0518 | $0.0529 | $2.82K | $29.26M |
| Nov 21, 2025 | $0.0546 | $0.0560 | $0.0489 | $0.0519 | $1.74K | $29.00M |
| Nov 20, 2025 | $0.0546 | $0.0563 | $0.0526 | $0.0549 | $1.95K | $30.02M |
| Nov 19, 2025 | $0.0534 | $0.0564 | $0.0533 | $0.0556 | $2.81K | $29.90M |
| Nov 18, 2025 | $0.0546 | $0.0569 | $0.0524 | $0.0535 | $3.69K | $30.34M |
| Nov 17, 2025 | $0.0541 | $0.0571 | $0.0536 | $0.0544 | $2.74K | $29.87M |
| Nov 16, 2025 | $0.0570 | $0.0585 | $0.0533 | $0.0566 | $1.32K | $30.94M |
| Nov 15, 2025 | $0.0534 | $0.0570 | $0.0534 | $0.0565 | $2.97K | $30.47M |
| Nov 14, 2025 | $0.0583 | $0.0583 | $0.0517 | $0.0533 | $4.48K | $30.26M |
| Nov 13, 2025 | $0.0582 | $0.0616 | $0.0568 | $0.0576 | $3.00K | $32.12M |
| Nov 12, 2025 | $0.0603 | $0.0640 | $0.0582 | $0.0582 | $2.64K | $33.67M |
| Nov 11, 2025 | $0.0626 | $0.0639 | $0.0597 | $0.0626 | $1.15K | $34.43M |
| Nov 10, 2025 | $0.0612 | $0.0612 | $0.0612 | $0.0612 | $5.98K | $33.66M |
| Nov 9, 2025 | $0.0620 | $0.0620 | $0.0620 | $0.0620 | $3.11K | $34.09M |
| Nov 8, 2025 | $0.0642 | $0.0642 | $0.0642 | $0.0642 | $5.84K | $35.28M |
| Nov 7, 2025 | $0.0570 | $0.0570 | $0.0570 | $0.0570 | $1.10K | $31.32M |
| Nov 6, 2025 | $0.0571 | $0.0571 | $0.0571 | $0.0571 | $6.53K | $31.41M |
| Nov 5, 2025 | $0.0577 | $0.0577 | $0.0577 | $0.0577 | $3.48K | $31.70M |
| Nov 4, 2025 | $0.0559 | $0.0559 | $0.0559 | $0.0559 | $7.12K | $30.73M |
| Nov 3, 2025 | $0.0649 | $0.0649 | $0.0649 | $0.0649 | $13.03K | $35.67M |
| Nov 2, 2025 | $0.0602 | $0.0602 | $0.0602 | $0.0602 | $1.68K | $33.07M |
| Nov 1, 2025 | $0.0589 | $0.0589 | $0.0589 | $0.0589 | $1.98K | $32.39M |
| Oct 31, 2025 | $0.0569 | $0.0569 | $0.0569 | $0.0569 | $4.06K | $31.24M |
| Oct 30, 2025 | $0.0624 | $0.0624 | $0.0624 | $0.0624 | $4.13K | $34.34M |
| Oct 29, 2025 | $0.0608 | $0.0608 | $0.0608 | $0.0608 | $3.14K | $33.44M |
| Oct 28, 2025 | $0.0623 | $0.0623 | $0.0623 | $0.0623 | $4.60K | $34.24M |
| Oct 27, 2025 | $0.0670 | $0.0670 | $0.0670 | $0.0670 | $16.75K | $36.84M |
| Oct 26, 2025 | $0.0620 | $0.0620 | $0.0620 | $0.0620 | $3.95K | $34.07M |
| Oct 25, 2025 | $0.0602 | $0.0602 | $0.0602 | $0.0602 | $3.28K | $33.08M |
| Oct 24, 2025 | $0.0591 | $0.0591 | $0.0591 | $0.0591 | $1.85K | $32.48M |
| Oct 23, 2025 | $0.0589 | $0.0589 | $0.0589 | $0.0589 | $3.12K | $32.39M |
| Oct 22, 2025 | $0.0611 | $0.0611 | $0.0611 | $0.0611 | $12.17K | $33.60M |
| Oct 21, 2025 | $0.0597 | $0.0597 | $0.0597 | $0.0597 | $4.68K | $32.79M |
| Oct 20, 2025 | $0.0562 | $0.0562 | $0.0562 | $0.0562 | $5.34K | $32.61M |
| Oct 19, 2025 | $0.0561 | $0.0561 | $0.0561 | $0.0561 | $514.00 | $30.84M |
| Oct 18, 2025 | $0.0604 | $0.0604 | $0.0604 | $0.0604 | $3.21K | $33.22M |
| Oct 17, 2025 | $0.0595 | $0.0595 | $0.0595 | $0.0595 | $1.16K | $32.73M |
| Oct 16, 2025 | $0.0635 | $0.0635 | $0.0635 | $0.0635 | $1.02K | $34.93M |
| Oct 15, 2025 | $0.0611 | $0.0611 | $0.0611 | $0.0611 | $13.95K | $33.61M |
| Oct 14, 2025 | $0.0632 | $0.0632 | $0.0632 | $0.0632 | $1.84K | $34.76M |
| Oct 13, 2025 | $0.0651 | $0.0651 | $0.0651 | $0.0651 | $4.85K | $35.79M |
| Oct 12, 2025 | $0.0580 | $0.0580 | $0.0580 | $0.0580 | $4.98K | $31.88M |
| Oct 11, 2025 | $0.0651 | $0.0651 | $0.0651 | $0.0651 | $11.54K | $35.82M |
| Oct 10, 2025 | $0.0735 | $0.0735 | $0.0735 | $0.0735 | $4.05K | $40.38M |
| Oct 9, 2025 | $0.0748 | $0.0748 | $0.0748 | $0.0748 | $2.62K | $41.14M |
| Oct 8, 2025 | $0.0712 | $0.0712 | $0.0712 | $0.0712 | $4.78K | $39.12M |
| Oct 7, 2025 | $0.0759 | $0.0759 | $0.0759 | $0.0759 | $6.11K | $41.71M |
| Oct 6, 2025 | $0.0746 | $0.0746 | $0.0746 | $0.0746 | $3.41K | $41.03M |
| Oct 5, 2025 | $0.0740 | $0.0740 | $0.0740 | $0.0740 | $878.98 | $40.73M |
| Oct 4, 2025 | $0.0760 | $0.0760 | $0.0760 | $0.0760 | $2.03K | $41.78M |
| Oct 3, 2025 | $0.0750 | $0.0750 | $0.0750 | $0.0750 | $11.10K | $41.25M |
| Oct 2, 2025 | $0.0701 | $0.0701 | $0.0701 | $0.0701 | $7.38K | $38.51M |
| Oct 1, 2025 | $0.0691 | $0.0691 | $0.0691 | $0.0691 | $1.33K | $38.01M |
| Sep 30, 2025 | $0.0725 | $0.0725 | $0.0725 | $0.0725 | $3.36K | $39.87M |
| Sep 29, 2025 | $0.0726 | $0.0726 | $0.0726 | $0.0726 | $6.56K | $39.90M |
| Sep 28, 2025 | $0.0696 | $0.0696 | $0.0696 | $0.0696 | $3.88K | $38.25M |
| Sep 27, 2025 | $0.0725 | $0.0725 | $0.0725 | $0.0725 | $5.62K | $39.84M |
| Sep 26, 2025 | $0.0732 | $0.0732 | $0.0732 | $0.0732 | $2.94K | $40.27M |
| Sep 25, 2025 | $0.0706 | $0.0706 | $0.0706 | $0.0706 | $6.33K | $38.80M |
| Sep 24, 2025 | $0.0741 | $0.0741 | $0.0741 | $0.0741 | $1.15K | $40.74M |
| Sep 23, 2025 | $0.0733 | $0.0733 | $0.0733 | $0.0733 | $3.81K | $40.30M |
| Sep 22, 2025 | $0.0772 | $0.0772 | $0.0772 | $0.0772 | $5.91K | $42.44M |
| Sep 21, 2025 | $0.0807 | $0.0807 | $0.0807 | $0.0807 | $4.19K | $44.38M |
| Sep 20, 2025 | $0.0794 | $0.0794 | $0.0794 | $0.0794 | $3.87K | $43.62M |
| Sep 19, 2025 | $0.0813 | $0.0813 | $0.0813 | $0.0813 | $11.18K | $44.69M |
| Sep 18, 2025 | $0.0817 | $0.0817 | $0.0817 | $0.0817 | $5.39K | $44.96M |
| Sep 17, 2025 | $0.0806 | $0.0806 | $0.0806 | $0.0806 | $2.41K | $44.27M |
| Sep 16, 2025 | $0.0796 | $0.0796 | $0.0796 | $0.0796 | $2.13K | $43.75M |
| Sep 15, 2025 | $0.0795 | $0.0795 | $0.0795 | $0.0795 | $5.94K | $43.68M |
| Sep 14, 2025 | $0.0813 | $0.0813 | $0.0813 | $0.0813 | $14.05K | $44.66M |
| Sep 13, 2025 | $0.0806 | $0.0806 | $0.0806 | $0.0806 | $5.11K | $44.30M |
| Sep 12, 2025 | $0.0787 | $0.0787 | $0.0787 | $0.0787 | $807.75 | $43.25M |
| Sep 11, 2025 | $0.0791 | $0.0791 | $0.0791 | $0.0791 | $3.10K | $43.50M |
| Sep 10, 2025 | $0.0771 | $0.0771 | $0.0771 | $0.0771 | $2.11K | $42.36M |
| Sep 9, 2025 | $0.0783 | $0.0783 | $0.0783 | $0.0783 | $1.74K | $43.01M |
| Sep 8, 2025 | $0.0769 | $0.0769 | $0.0769 | $0.0769 | $1.37K | $42.32M |
| Sep 7, 2025 | $0.0750 | $0.0750 | $0.0750 | $0.0750 | $106.07K | $41.20M |
| Sep 6, 2025 | $0.0747 | $0.0747 | $0.0747 | $0.0747 | $733.48 | $41.07M |
| Sep 5, 2025 | $0.0746 | $0.0746 | $0.0746 | $0.0746 | $1.61K | $40.99M |
| Sep 4, 2025 | $0.0771 | $0.0771 | $0.0771 | $0.0771 | $6.12K | $42.43M |
| Sep 3, 2025 | $0.0750 | $0.0750 | $0.0750 | $0.0750 | $3.10K | $41.24M |
| Sep 2, 2025 | $0.0740 | $0.0740 | $0.0740 | $0.0740 | $5.21K | $40.69M |
| Sep 1, 2025 | $0.0796 | $0.0796 | $0.0796 | $0.0796 | $901.83 | $43.75M |
| Aug 31, 2025 | $0.0762 | $0.0762 | $0.0762 | $0.0762 | $2.05K | $41.90M |
| Aug 30, 2025 | $0.0788 | $0.0788 | $0.0788 | $0.0788 | $411.80K | $43.30M |
| Aug 29, 2025 | $0.0776 | $0.0776 | $0.0776 | $0.0776 | $1.58K | $42.68M |
| Aug 28, 2025 | $0.0786 | $0.0786 | $0.0786 | $0.0786 | $5.19K | $43.24M |
| Aug 27, 2025 | $0.0772 | $0.0772 | $0.0772 | $0.0772 | $5.10K | $42.42M |
| Aug 26, 2025 | $0.0753 | $0.0753 | $0.0753 | $0.0753 | $5.80K | $41.38M |
| Aug 25, 2025 | $0.0788 | $0.0788 | $0.0788 | $0.0788 | $3.27K | $43.36M |