KekCoin KEK
Xếp hạng #?
19:33:07 01/02/2021
KekCoin (KEK)
Không hoạt động
Lịch sử giá KekCoin (KEK) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.04657 | $0.04685 | $0.03874 | $0.03974 | $3,715.92 | $396,915 |
| 2017-09-02 | $0.03979 | $0.06852 | $0.03803 | $0.06852 | $12,832.00 | $684,948 |
| 2017-09-03 | $0.06857 | $0.09423 | $0.05221 | $0.07014 | $35,781.20 | $701,592 |
| 2017-09-04 | $0.07016 | $0.07021 | $0.05091 | $0.05258 | $2,679.08 | $526,302 |
| 2017-09-05 | $0.05239 | $0.07652 | $0.04962 | $0.06508 | $8,519.77 | $651,910 |
| 2017-09-06 | $0.06459 | $0.07405 | $0.05819 | $0.07368 | $912.10 | $738,595 |
| 2017-09-07 | $0.07372 | $0.07372 | $0.05800 | $0.05839 | $495.00 | $585,691 |
| 2017-09-08 | $0.05837 | $0.06029 | $0.04231 | $0.04757 | $2,621.65 | $477,483 |
| 2017-09-09 | $0.04765 | $0.05979 | $0.04559 | $0.05973 | $1,610.89 | $599,984 |
| 2017-09-10 | $0.05980 | $0.07525 | $0.05050 | $0.06362 | $6,801.23 | $639,458 |
| 2017-09-11 | $0.06382 | $0.08453 | $0.05842 | $0.08413 | $9,169.52 | $846,272 |
| 2017-09-12 | $0.08411 | $0.08555 | $0.06769 | $0.07438 | $1,597.07 | $748,671 |
| 2017-09-13 | $0.07440 | $0.07506 | $0.05511 | $0.05645 | $1,252.06 | $568,595 |
| 2017-09-14 | $0.05645 | $0.07028 | $0.04201 | $0.04488 | $2,822.41 | $452,371 |
| 2017-09-15 | $0.04523 | $0.05444 | $0.03847 | $0.05254 | $1,419.53 | $529,987 |
| 2017-09-16 | $0.05303 | $0.05788 | $0.04573 | $0.05282 | $586.58 | $533,117 |
| 2017-09-17 | $0.05278 | $0.06138 | $0.04749 | $0.06061 | $3,587.08 | $612,186 |
| 2017-09-18 | $0.06049 | $0.07725 | $0.05339 | $0.07261 | $3,897.79 | $733,923 |
| 2017-09-19 | $0.07279 | $0.07514 | $0.06442 | $0.06952 | $1,559.27 | $703,147 |
| 2017-09-20 | $0.06943 | $0.07054 | $0.05942 | $0.06651 | $1,247.73 | $673,163 |
| 2017-09-21 | $0.06618 | $0.07030 | $0.06385 | $0.06525 | $1,460.73 | $660,873 |
| 2017-09-22 | $0.06518 | $0.06758 | $0.05837 | $0.06511 | $866.88 | $659,952 |
| 2017-09-23 | $0.06493 | $0.06509 | $0.05552 | $0.05918 | $5,015.10 | $600,231 |
| 2017-09-24 | $0.05918 | $0.07115 | $0.05706 | $0.06841 | $4,031.78 | $694,326 |
| 2017-09-25 | $0.06834 | $0.07339 | $0.06828 | $0.07120 | $997.47 | $723,126 |
| 2017-09-26 | $0.07119 | $0.07620 | $0.06996 | $0.07042 | $1,264.32 | $715,733 |
| 2017-09-27 | $0.07023 | $0.08340 | $0.06935 | $0.07994 | $3,485.94 | $812,990 |
| 2017-09-28 | $0.07994 | $0.08410 | $0.06556 | $0.07974 | $792.66 | $811,519 |
| 2017-09-29 | $0.07968 | $0.08453 | $0.07475 | $0.08068 | $1,712.50 | $821,610 |
| 2017-09-30 | $0.08069 | $0.08451 | $0.07307 | $0.07365 | $818.62 | $750,553 |