KekCoin KEK
Xếp hạng #?
19:33:07 01/02/2021
KekCoin (KEK)
Không hoạt động
Lịch sử giá KekCoin (KEK) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.08491 | $0.09323 | $0.08055 | $0.09203 | $1,186.34 | $957,901 |
| 2017-12-02 | $0.09195 | $0.09524 | $0.09076 | $0.09219 | $730.54 | $959,897 |
| 2017-12-03 | $0.09227 | $0.1059 | $0.09176 | $0.1003 | $822.54 | $1,044,533 |
| 2017-12-04 | $0.1006 | $0.1056 | $0.09745 | $0.1047 | $1,723.11 | $1,090,928 |
| 2017-12-05 | $0.1049 | $0.1219 | $0.1040 | $0.1213 | $1,282.98 | $1,263,848 |
| 2017-12-06 | $0.1210 | $0.1375 | $0.1210 | $0.1368 | $1,437.99 | $1,426,037 |
| 2017-12-07 | $0.1365 | $0.1565 | $0.1166 | $0.1428 | $7,372.48 | $1,489,887 |
| 2017-12-08 | $0.1432 | $0.1453 | $0.09100 | $0.1140 | $8,607.43 | $1,189,024 |
| 2017-12-09 | $0.1138 | $0.1155 | $0.08705 | $0.1024 | $2,388.78 | $1,069,177 |
| 2017-12-10 | $0.1029 | $0.1134 | $0.09140 | $0.1104 | $1,785.95 | $1,152,870 |
| 2017-12-11 | $0.1096 | $0.1164 | $0.08573 | $0.1071 | $1,728.13 | $1,118,277 |
| 2017-12-12 | $0.1074 | $0.1500 | $0.1063 | $0.1438 | $5,943.54 | $1,502,013 |
| 2017-12-13 | $0.1439 | $0.1458 | $0.1020 | $0.1226 | $4,914.01 | $1,280,416 |
| 2017-12-14 | $0.1222 | $0.1372 | $0.1208 | $0.1315 | $1,784.52 | $1,374,093 |
| 2017-12-15 | $0.1317 | $0.1404 | $0.1283 | $0.1297 | $1,840.73 | $1,355,371 |
| 2017-12-16 | $0.1299 | $0.1570 | $0.1282 | $0.1558 | $2,195.05 | $1,628,275 |
| 2017-12-17 | $0.1558 | $0.1658 | $0.1551 | $0.1579 | $2,074.15 | $1,650,870 |
| 2017-12-18 | $0.1584 | $0.1719 | $0.1436 | $0.1719 | $3,111.11 | $1,796,617 |
| 2017-12-19 | $0.1719 | $0.1758 | $0.1533 | $0.1585 | $2,032.44 | $1,657,743 |
| 2017-12-20 | $0.1584 | $0.1603 | $0.1416 | $0.1476 | $2,224.88 | $1,543,814 |
| 2017-12-21 | $0.1480 | $0.1802 | $0.1354 | $0.1405 | $7,067.84 | $1,468,991 |
| 2017-12-22 | $0.1409 | $0.1423 | $0.1016 | $0.1244 | $4,850.19 | $1,301,714 |
| 2017-12-23 | $0.1256 | $0.1436 | $0.1202 | $0.1322 | $3,670.58 | $1,382,869 |
| 2017-12-24 | $0.1336 | $0.1336 | $0.1081 | $0.1324 | $1,900.99 | $1,385,786 |
| 2017-12-25 | $0.1338 | $0.1423 | $0.1159 | $0.1403 | $7,401.20 | $1,467,790 |
| 2017-12-26 | $0.1401 | $0.1757 | $0.1163 | $0.1757 | $3,676.50 | $1,838,454 |
| 2017-12-27 | $0.1759 | $0.2041 | $0.1530 | $0.1566 | $5,209.83 | $1,638,592 |
| 2017-12-28 | $0.1562 | $0.1569 | $0.1337 | $0.1355 | $8,134.69 | $1,418,044 |
| 2017-12-29 | $0.1369 | $0.2201 | $0.1346 | $0.1716 | $36,785.10 | $1,796,900 |
| 2017-12-30 | $0.1712 | $0.1965 | $0.1380 | $0.1458 | $6,171.17 | $1,526,756 |
| 2017-12-31 | $0.1442 | $0.1801 | $0.1428 | $0.1699 | $3,283.41 | $1,778,811 |