KekCoin KEK
Xếp hạng #?
19:33:07 01/02/2021
KekCoin (KEK)
Không hoạt động
Lịch sử giá KekCoin (KEK) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.02620 | $0.02646 | $0.02620 | $0.02630 | $0 | $281,790 |
| 2019-05-02 | $0.02630 | $0.02630 | $0.02325 | $0.02334 | $0.6435 | $250,112 |
| 2019-05-03 | $0.02334 | $0.02495 | $0.02326 | $0.02449 | $0 | $262,430 |
| 2019-05-04 | $0.02449 | $0.02749 | $0.02449 | $0.02730 | $3.93 | $292,581 |
| 2019-05-05 | $0.02730 | $0.02730 | $0.01763 | $0.01793 | $35.90 | $192,142 |
| 2019-05-06 | $0.01792 | $0.01861 | $0.01721 | $0.01723 | $51.49 | $184,607 |
| 2019-05-07 | $0.01722 | $0.01749 | $0.007596 | $0.009869 | $3.50 | $105,759 |
| 2019-05-08 | $0.009856 | $0.009910 | $0.002570 | $0.007532 | $31.02 | $80,716.70 |
| 2019-05-09 | $0.007532 | $0.03029 | $0.006117 | $0.01857 | $617.43 | $199,019 |
| 2019-05-10 | $0.01856 | $0.03063 | $0.01850 | $0.03051 | $237.12 | $327,000 |
| 2019-05-11 | $0.03051 | $0.05139 | $0.02105 | $0.05037 | $589.37 | $539,826 |
| 2019-05-12 | $0.05041 | $0.05252 | $0.03512 | $0.04872 | $0.8880 | $522,128 |
| 2019-05-13 | $0.04872 | $0.06065 | $0.04810 | $0.05857 | $1,858.55 | $627,699 |
| 2019-05-14 | $0.05861 | $0.06398 | $0.05844 | $0.06385 | $581.25 | $684,274 |
| 2019-05-15 | $0.06382 | $0.07386 | $0.06378 | $0.07336 | $1,961.37 | $786,160 |
| 2019-05-16 | $0.07326 | $0.07454 | $0.06905 | $0.06905 | $0 | $740,000 |
| 2019-05-17 | $0.06905 | $0.06905 | $0.06294 | $0.06566 | $815.90 | $703,600 |
| 2019-05-18 | $0.06566 | $0.06669 | $0.06501 | $0.06612 | $0 | $708,527 |
| 2019-05-19 | $0.06612 | $0.07457 | $0.06612 | $0.07409 | $1,671.70 | $793,968 |
| 2019-05-20 | $0.07410 | $0.07410 | $0.06907 | $0.06985 | $0 | $748,528 |
| 2019-05-21 | $0.06985 | $0.06985 | $0.06985 | $0.06985 | $0 | $748,528 |
| 2019-05-22 | $0.06985 | $0.06985 | $0.06985 | $0.06985 | $0 | $748,528 |
| 2019-05-23 | $0.06985 | $0.6736 | $0.06985 | $0.07905 | $2,076.95 | $847,183 |
| 2019-05-24 | $0.07908 | $0.08174 | $0.07835 | $0.08091 | $0 | $867,015 |
| 2019-05-25 | $0.08091 | $0.08091 | $0.04649 | $0.04667 | $3.61 | $500,116 |
| 2019-05-26 | $0.04667 | $0.04775 | $0.04186 | $0.04670 | $16.48 | $500,415 |
| 2019-05-27 | $0.04672 | $0.04787 | $0.04661 | $0.04694 | $0 | $503,079 |
| 2019-05-28 | $0.04694 | $0.05158 | $0.04694 | $0.05157 | $2.17 | $552,649 |
| 2019-05-29 | $0.05156 | $0.06125 | $0.05005 | $0.06063 | $272.02 | $649,694 |
| 2019-05-30 | $0.06063 | $0.06126 | $0.06006 | $0.06101 | $0 | $653,821 |
| 2019-05-31 | $0.06101 | $0.06855 | $0.06101 | $0.06846 | $64.01 | $733,650 |