KekCoin KEK
Xếp hạng #?
19:33:07 01/02/2021
KekCoin (KEK)
Không hoạt động
Lịch sử giá KekCoin (KEK) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.05722 | $0.06722 | $0.04396 | $0.05212 | $8,919.15 | $502,105 |
| 2017-08-02 | $0.05214 | $0.07821 | $0.04503 | $0.06334 | $8,339.83 | $612,434 |
| 2017-08-03 | $0.06343 | $0.06763 | $0.05256 | $0.06193 | $8,349.57 | $601,012 |
| 2017-08-04 | $0.06194 | $0.07860 | $0.05920 | $0.06620 | $81,333.40 | $644,726 |
| 2017-08-05 | $0.06449 | $0.08637 | $0.06197 | $0.08637 | $179,090 | $842,673 |
| 2017-08-06 | $0.08779 | $0.09035 | $0.07719 | $0.08659 | $43,929.80 | $846,034 |
| 2017-08-07 | $0.08640 | $0.08750 | $0.07181 | $0.07715 | $44,643.50 | $754,886 |
| 2017-08-08 | $0.07723 | $0.09430 | $0.07679 | $0.07909 | $3,923.34 | $775,007 |
| 2017-08-09 | $0.07904 | $0.08421 | $0.06303 | $0.06746 | $5,831.49 | $661,895 |
| 2017-08-10 | $0.06746 | $0.07121 | $0.06444 | $0.06956 | $3,360.83 | $683,478 |
| 2017-08-11 | $0.06955 | $0.07002 | $0.04469 | $0.04570 | $10,617.40 | $449,712 |
| 2017-08-12 | $0.04567 | $0.06602 | $0.04179 | $0.05532 | $3,463.27 | $544,891 |
| 2017-08-13 | $0.05527 | $0.05647 | $0.03343 | $0.05277 | $4,219.38 | $520,150 |
| 2017-08-14 | $0.05281 | $0.08503 | $0.05175 | $0.07047 | $4,432.48 | $695,090 |
| 2017-08-15 | $0.07066 | $0.07571 | $0.06464 | $0.06780 | $1,945.08 | $669,005 |
| 2017-08-16 | $0.06787 | $0.06859 | $0.03454 | $0.06589 | $1,011.56 | $650,220 |
| 2017-08-17 | $0.06583 | $0.06664 | $0.04730 | $0.05941 | $2,908.24 | $587,275 |
| 2017-08-18 | $0.05923 | $0.06395 | $0.03824 | $0.04671 | $1,905.39 | $462,055 |
| 2017-08-19 | $0.04667 | $0.06718 | $0.04624 | $0.06705 | $1,740.82 | $663,710 |
| 2017-08-20 | $0.06674 | $0.07459 | $0.05921 | $0.06600 | $727.96 | $653,743 |
| 2017-08-21 | $0.06561 | $0.07211 | $0.06223 | $0.07153 | $1,802.54 | $709,034 |
| 2017-08-22 | $0.07170 | $0.07300 | $0.05850 | $0.07300 | $6,061.51 | $724,143 |
| 2017-08-23 | $0.07285 | $0.07351 | $0.06094 | $0.06179 | $1,949.10 | $613,303 |
| 2017-08-24 | $0.06181 | $0.07145 | $0.05779 | $0.07093 | $2,064.02 | $704,565 |
| 2017-08-25 | $0.07082 | $0.07927 | $0.06155 | $0.07204 | $2,763.10 | $716,046 |
| 2017-08-26 | $0.07217 | $0.07310 | $0.06164 | $0.07184 | $614.06 | $714,629 |
| 2017-08-27 | $0.07182 | $0.07276 | $0.04554 | $0.05577 | $1,235.14 | $555,139 |
| 2017-08-28 | $0.05583 | $0.06196 | $0.04891 | $0.05890 | $1,440.85 | $586,659 |
| 2017-08-29 | $0.05889 | $0.05921 | $0.04444 | $0.04718 | $4,316.80 | $470,282 |
| 2017-08-30 | $0.04715 | $0.05596 | $0.04493 | $0.04771 | $1,358.20 | $475,905 |
| 2017-08-31 | $0.04763 | $0.05047 | $0.04036 | $0.04659 | $2,683.53 | $465,019 |