KekCoin KEK
Xếp hạng #?
19:33:07 01/02/2021
KekCoin (KEK)
Không hoạt động
Lịch sử giá KekCoin (KEK) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.06845 | $0.07727 | $0.06125 | $0.07689 | $3.56 | $823,944 |
| 2019-06-02 | $0.07689 | $0.07907 | $0.06259 | $0.07226 | $39.17 | $774,417 |
| 2019-06-03 | $0.07228 | $0.07711 | $0.06967 | $0.07347 | $499.25 | $787,359 |
| 2019-06-04 | $0.07338 | $0.07338 | $0.06150 | $0.06501 | $705.36 | $696,715 |
| 2019-06-05 | $0.06501 | $0.06676 | $0.06434 | $0.06442 | $33.51 | $690,341 |
| 2019-06-06 | $0.06443 | $0.06558 | $0.06216 | $0.06294 | $31.44 | $674,445 |
| 2019-06-07 | $0.06289 | $0.06549 | $0.06259 | $0.06458 | $566.48 | $692,049 |
| 2019-06-08 | $0.06457 | $0.06500 | $0.05729 | $0.05815 | $32.56 | $623,198 |
| 2019-06-09 | $0.05815 | $0.05843 | $0.05395 | $0.05495 | $616.41 | $588,901 |
| 2019-06-10 | $0.05482 | $0.05760 | $0.05415 | $0.05602 | $40.01 | $600,340 |
| 2019-06-11 | $0.05608 | $0.05627 | $0.05431 | $0.05556 | $34.43 | $595,396 |
| 2019-06-12 | $0.05556 | $0.07299 | $0.05509 | $0.07100 | $1,491.40 | $760,890 |
| 2019-06-13 | $0.07105 | $0.07145 | $0.05722 | $0.05762 | $175.35 | $617,484 |
| 2019-06-14 | $0.05766 | $0.06551 | $0.05726 | $0.06081 | $1,725.76 | $651,628 |
| 2019-06-15 | $0.06083 | $0.06354 | $0.06034 | $0.06289 | $37.99 | $673,966 |
| 2019-06-16 | $0.06289 | $0.06870 | $0.06266 | $0.06644 | $1,907.56 | $712,009 |
| 2019-06-17 | $0.06650 | $0.06835 | $0.06486 | $0.06541 | $2,948.19 | $700,995 |
| 2019-06-18 | $0.06539 | $0.06559 | $0.06253 | $0.06307 | $38.37 | $675,918 |
| 2019-06-19 | $0.06312 | $0.06627 | $0.06227 | $0.06295 | $3,206.21 | $674,592 |
| 2019-06-20 | $0.06294 | $0.06835 | $0.06287 | $0.06782 | $2,302.70 | $726,800 |
| 2019-06-21 | $0.06787 | $0.06962 | $0.06652 | $0.06858 | $43.68 | $734,979 |
| 2019-06-22 | $0.06858 | $0.07934 | $0.06815 | $0.07307 | $2,202.35 | $783,056 |
| 2019-06-23 | $0.07308 | $0.08586 | $0.07197 | $0.08276 | $2,241.43 | $886,846 |
| 2019-06-24 | $0.08276 | $0.08283 | $0.07185 | $0.07212 | $4,121.79 | $772,844 |
| 2019-06-25 | $0.07211 | $0.08846 | $0.07205 | $0.08842 | $5,420.16 | $947,580 |
| 2019-06-26 | $0.08842 | $0.09886 | $0.08028 | $0.09486 | $3,117.58 | $1,016,504 |
| 2019-06-27 | $0.09486 | $0.09708 | $0.07210 | $0.07532 | $47.50 | $807,207 |
| 2019-06-28 | $0.07532 | $0.08383 | $0.07291 | $0.08113 | $4,112.00 | $869,393 |
| 2019-06-29 | $0.08119 | $0.08219 | $0.07508 | $0.08055 | $3,606.16 | $863,179 |
| 2019-06-30 | $0.08048 | $0.08217 | $0.06979 | $0.06979 | $45.55 | $747,850 |