KekCoin KEK
Xếp hạng #?
19:33:07 01/02/2021
KekCoin (KEK)
Không hoạt động
Lịch sử giá KekCoin (KEK) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.08158 | $0.08158 | $0.06200 | $0.08072 | $1,237.70 | $831,788 |
| 2017-11-02 | $0.08081 | $0.08275 | $0.05948 | $0.06690 | $875.24 | $689,597 |
| 2017-11-03 | $0.06681 | $0.07297 | $0.06022 | $0.07186 | $1,423.31 | $740,945 |
| 2017-11-04 | $0.07167 | $0.07281 | $0.06043 | $0.07169 | $3,000.40 | $739,487 |
| 2017-11-05 | $0.07156 | $0.07368 | $0.06697 | $0.06875 | $1,771.27 | $709,430 |
| 2017-11-06 | $0.06891 | $0.07128 | $0.06400 | $0.06608 | $1,415.95 | $682,044 |
| 2017-11-07 | $0.06597 | $0.06890 | $0.06597 | $0.06817 | $1,464.89 | $703,918 |
| 2017-11-08 | $0.06796 | $0.07490 | $0.06756 | $0.07154 | $1,550.54 | $738,898 |
| 2017-11-09 | $0.07146 | $0.07146 | $0.06730 | $0.06752 | $951.52 | $697,682 |
| 2017-11-10 | $0.06772 | $0.07144 | $0.06310 | $0.06598 | $990.70 | $681,997 |
| 2017-11-11 | $0.06575 | $0.06837 | $0.06377 | $0.06595 | $2,567.89 | $681,887 |
| 2017-11-12 | $0.06590 | $0.07259 | $0.05736 | $0.06448 | $2,592.97 | $666,961 |
| 2017-11-13 | $0.06458 | $0.07838 | $0.06408 | $0.07697 | $904.96 | $796,323 |
| 2017-11-14 | $0.07713 | $0.08230 | $0.07176 | $0.08186 | $1,423.56 | $847,257 |
| 2017-11-15 | $0.08192 | $0.09571 | $0.08192 | $0.09146 | $1,486.08 | $946,884 |
| 2017-11-16 | $0.09193 | $0.1003 | $0.08361 | $0.08646 | $3,834.14 | $895,500 |
| 2017-11-17 | $0.08632 | $0.08963 | $0.07612 | $0.07716 | $1,157.06 | $799,434 |
| 2017-11-18 | $0.07687 | $0.08586 | $0.07452 | $0.08480 | $870.85 | $878,881 |
| 2017-11-19 | $0.08464 | $0.09901 | $0.08366 | $0.09077 | $1,417.52 | $941,056 |
| 2017-11-20 | $0.09073 | $0.09536 | $0.08766 | $0.09484 | $942.08 | $983,579 |
| 2017-11-21 | $0.09486 | $0.1031 | $0.08934 | $0.09535 | $1,203.74 | $989,207 |
| 2017-11-22 | $0.09558 | $0.09763 | $0.08579 | $0.08952 | $2,047.23 | $929,000 |
| 2017-11-23 | $0.08949 | $0.09637 | $0.08541 | $0.09126 | $911.31 | $947,440 |
| 2017-11-24 | $0.09114 | $0.09620 | $0.08695 | $0.08819 | $1,160.89 | $915,816 |
| 2017-11-25 | $0.08801 | $0.10000 | $0.08751 | $0.10000 | $733.11 | $1,038,806 |
| 2017-11-26 | $0.09996 | $0.1046 | $0.09601 | $0.09763 | $2,017.10 | $1,014,524 |
| 2017-11-27 | $0.09765 | $0.1048 | $0.09485 | $0.1030 | $780.38 | $1,071,147 |
| 2017-11-28 | $0.1033 | $0.1051 | $0.09209 | $0.09670 | $1,149.75 | $1,005,496 |
| 2017-11-29 | $0.09660 | $0.1056 | $0.07693 | $0.08218 | $1,093.41 | $854,879 |
| 2017-11-30 | $0.08345 | $0.09077 | $0.07622 | $0.08537 | $68.23 | $888,289 |