KekCoin KEK
Xếp hạng #?
19:33:07 01/02/2021
KekCoin (KEK)
Không hoạt động
Lịch sử giá KekCoin (KEK) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.1705 | $0.1825 | $0.1487 | $0.1620 | $6,462.51 | $1,696,933 |
| 2018-01-02 | $0.1493 | $0.1669 | $0.1263 | $0.1508 | $18,727.00 | $1,579,280 |
| 2018-01-03 | $0.1502 | $0.1668 | $0.1438 | $0.1574 | $2,079.34 | $1,649,130 |
| 2018-01-04 | $0.1582 | $0.1798 | $0.1493 | $0.1654 | $1,630.81 | $1,732,733 |
| 2018-01-05 | $0.1654 | $0.1911 | $0.1539 | $0.1718 | $4,981.22 | $1,800,022 |
| 2018-01-06 | $0.1719 | $0.3607 | $0.1503 | $0.3607 | $96,746.50 | $3,779,996 |
| 2018-01-07 | $0.3604 | $0.4872 | $0.2828 | $0.4827 | $285,933 | $5,059,874 |
| 2018-01-08 | $0.4820 | $0.4896 | $0.2849 | $0.3926 | $48,137.90 | $4,116,139 |
| 2018-01-09 | $0.3916 | $0.4178 | $0.3077 | $0.3263 | $32,710.60 | $3,420,990 |
| 2018-01-10 | $0.3267 | $0.4051 | $0.1913 | $0.2769 | $32,454.90 | $2,903,376 |
| 2018-01-11 | $0.2990 | $0.4147 | $0.2417 | $0.3482 | $44,762.80 | $3,651,544 |
| 2018-01-12 | $0.3505 | $0.4271 | $0.3234 | $0.3824 | $20,021.70 | $4,010,754 |
| 2018-01-13 | $0.3819 | $0.4819 | $0.3819 | $0.4018 | $34,395.30 | $4,215,594 |
| 2018-01-14 | $0.4021 | $0.4289 | $0.3485 | $0.3745 | $4,777.05 | $3,929,399 |
| 2018-01-15 | $0.3422 | $0.4222 | $0.3420 | $0.3834 | $23,781.80 | $4,022,925 |
| 2018-01-16 | $0.3839 | $0.3839 | $0.2363 | $0.2713 | $25,319.50 | $2,847,050 |
| 2018-01-17 | $0.2699 | $0.2935 | $0.1526 | $0.2551 | $10,813.30 | $2,677,635 |
| 2018-01-18 | $0.2561 | $0.3902 | $0.2216 | $0.3053 | $17,595.90 | $3,205,083 |
| 2018-01-19 | $0.3021 | $0.3107 | $0.2324 | $0.2585 | $5,371.95 | $2,714,240 |
| 2018-01-20 | $0.2613 | $0.2932 | $0.2612 | $0.2871 | $1,714.10 | $3,015,079 |
| 2018-01-21 | $0.2878 | $0.2878 | $0.2335 | $0.2569 | $4,638.74 | $2,697,444 |
| 2018-01-22 | $0.2604 | $0.2670 | $0.2085 | $0.2215 | $3,297.64 | $2,326,294 |
| 2018-01-23 | $0.2209 | $0.2261 | $0.2029 | $0.2029 | $2,463.45 | $2,131,668 |
| 2018-01-24 | $0.2028 | $0.2594 | $0.1984 | $0.2592 | $3,035.61 | $2,723,518 |
| 2018-01-25 | $0.2635 | $0.2699 | $0.1912 | $0.2231 | $6,311.19 | $2,344,515 |
| 2018-01-26 | $0.2225 | $0.2317 | $0.1974 | $0.2005 | $672.78 | $2,107,078 |
| 2018-01-27 | $0.2004 | $0.2157 | $0.1967 | $0.2059 | $3,386.08 | $2,164,458 |
| 2018-01-28 | $0.2070 | $0.2276 | $0.2030 | $0.2161 | $1,437.07 | $2,271,334 |
| 2018-01-29 | $0.2159 | $0.2187 | $0.2044 | $0.2072 | $2,086.37 | $2,178,690 |
| 2018-01-30 | $0.2073 | $0.2134 | $0.1821 | $0.1950 | $1,291.48 | $2,050,514 |
| 2018-01-31 | $0.1953 | $0.1964 | $0.1807 | $0.1927 | $1,859.49 | $2,026,255 |