KekCoin KEK
Xếp hạng #?
19:33:07 01/02/2021
KekCoin (KEK)
Không hoạt động
Lịch sử giá KekCoin (KEK) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.07369 | $0.07402 | $0.05759 | $0.06831 | $3,696.60 | $696,567 |
| 2017-10-02 | $0.06828 | $0.06881 | $0.05867 | $0.06120 | $193.97 | $624,208 |
| 2017-10-03 | $0.06120 | $0.07309 | $0.05940 | $0.07301 | $964.53 | $744,914 |
| 2017-10-04 | $0.07318 | $0.07322 | $0.06412 | $0.06444 | $5,192.80 | $657,784 |
| 2017-10-05 | $0.06450 | $0.06485 | $0.04276 | $0.05517 | $5,560.05 | $563,310 |
| 2017-10-06 | $0.05517 | $0.06599 | $0.05506 | $0.06331 | $4,742.93 | $646,671 |
| 2017-10-07 | $0.06333 | $0.06646 | $0.06133 | $0.06256 | $646.36 | $639,154 |
| 2017-10-08 | $0.06239 | $0.06457 | $0.05935 | $0.05968 | $78.71 | $610,012 |
| 2017-10-09 | $0.05970 | $0.06382 | $0.05702 | $0.06318 | $1,280.79 | $645,996 |
| 2017-10-10 | $0.06318 | $0.06416 | $0.04854 | $0.05716 | $666.93 | $584,651 |
| 2017-10-11 | $0.05715 | $0.07136 | $0.05670 | $0.06061 | $228.54 | $620,167 |
| 2017-10-12 | $0.06067 | $0.07859 | $0.06051 | $0.06861 | $402.19 | $702,246 |
| 2017-10-13 | $0.06882 | $0.08230 | $0.06838 | $0.07950 | $189.05 | $813,918 |
| 2017-10-14 | $0.07952 | $0.08218 | $0.07865 | $0.08206 | $302.12 | $840,477 |
| 2017-10-15 | $0.08221 | $0.08248 | $0.07027 | $0.07484 | $1,430.52 | $766,741 |
| 2017-10-16 | $0.07485 | $0.07523 | $0.06842 | $0.06934 | $842.51 | $710,628 |
| 2017-10-17 | $0.06935 | $0.06955 | $0.05841 | $0.06575 | $1.96 | $674,065 |
| 2017-10-18 | $0.06575 | $0.06604 | $0.05376 | $0.05847 | $9.32 | $599,635 |
| 2017-10-19 | $0.05850 | $0.07696 | $0.05796 | $0.06844 | $132.21 | $702,097 |
| 2017-10-20 | $0.06845 | $0.07117 | $0.05998 | $0.06066 | $274.49 | $622,532 |
| 2017-10-21 | $0.06053 | $0.06115 | $0.05135 | $0.06012 | $247.22 | $617,192 |
| 2017-10-22 | $0.06014 | $0.07268 | $0.04905 | $0.05953 | $3,932.76 | $611,355 |
| 2017-10-23 | $0.05943 | $0.06071 | $0.04797 | $0.05467 | $557.78 | $561,634 |
| 2017-10-24 | $0.05455 | $0.05455 | $0.04633 | $0.04876 | $656.50 | $501,113 |
| 2017-10-25 | $0.04878 | $0.05435 | $0.04757 | $0.05425 | $121.78 | $557,736 |
| 2017-10-26 | $0.05425 | $0.06068 | $0.05389 | $0.05968 | $43.40 | $613,709 |
| 2017-10-27 | $0.05969 | $0.06080 | $0.05783 | $0.05824 | $35.12 | $599,029 |
| 2017-10-28 | $0.05320 | $0.05326 | $0.05214 | $0.05271 | $57.82 | $542,435 |
| 2017-10-29 | $0.05264 | $0.06331 | $0.05041 | $0.05375 | $1,592.78 | $553,351 |
| 2017-10-30 | $0.05344 | $0.06296 | $0.05291 | $0.06296 | $1,044.78 | $648,359 |
| 2017-10-31 | $0.06275 | $0.08164 | $0.06242 | $0.08164 | $2,166.42 | $840,977 |