KekCoin KEK
Xếp hạng #?
19:33:07 01/02/2021
KekCoin (KEK)
Không hoạt động
Lịch sử giá KekCoin (KEK) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.06979 | $0.07649 | $0.06492 | $0.07612 | $4,447.29 | $815,785 |
| 2019-07-02 | $0.07614 | $0.07686 | $0.06518 | $0.07559 | $2,687.16 | $810,024 |
| 2019-07-03 | $0.07559 | $0.08072 | $0.06023 | $0.07951 | $4,574.18 | $852,037 |
| 2019-07-04 | $0.07950 | $0.07992 | $0.06179 | $0.06654 | $3,640.34 | $713,047 |
| 2019-07-05 | $0.06652 | $0.06741 | $0.05935 | $0.06492 | $4,701.10 | $695,669 |
| 2019-07-06 | $0.06490 | $0.06892 | $0.06490 | $0.06642 | $3,963.63 | $711,773 |
| 2019-07-07 | $0.06642 | $0.06834 | $0.06604 | $0.06776 | $4,541.20 | $726,102 |
| 2019-07-08 | $0.06775 | $0.08584 | $0.06739 | $0.08484 | $4,691.52 | $909,205 |
| 2019-07-09 | $0.08487 | $0.08949 | $0.08446 | $0.08881 | $3,868.79 | $951,680 |
| 2019-07-10 | $0.08880 | $0.09204 | $0.07938 | $0.08256 | $5,114.42 | $884,705 |
| 2019-07-11 | $0.08257 | $0.08257 | $0.07681 | $0.08145 | $5,234.76 | $872,862 |
| 2019-07-12 | $0.08152 | $0.08544 | $0.07786 | $0.08398 | $5,590.17 | $899,964 |
| 2019-07-13 | $0.08401 | $0.08418 | $0.07795 | $0.07860 | $150.92 | $842,336 |
| 2019-07-14 | $0.07864 | $0.07907 | $0.05000 | $0.05220 | $5,602.21 | $559,348 |
| 2019-07-15 | $0.05223 | $0.05896 | $0.05016 | $0.05809 | $6,059.94 | $622,544 |
| 2019-07-16 | $0.05804 | $0.05869 | $0.03878 | $0.04765 | $3,452.73 | $510,623 |
| 2019-07-17 | $0.04755 | $0.05013 | $0.03838 | $0.04878 | $5,784.79 | $522,754 |
| 2019-07-18 | $0.04881 | $0.05925 | $0.04843 | $0.05880 | $5,310.78 | $630,126 |
| 2019-07-19 | $0.05880 | $0.05914 | $0.05633 | $0.05822 | $0 | $623,893 |
| 2019-07-20 | $0.05822 | $0.06146 | $0.05641 | $0.05988 | $10,178.69 | $641,661 |
| 2019-07-21 | $0.05982 | $0.06015 | $0.05278 | $0.05305 | $2,588.47 | $568,503 |
| 2019-07-22 | $0.05307 | $0.05334 | $0.05069 | $0.05168 | $196.86 | $553,780 |
| 2019-07-23 | $0.05167 | $0.05170 | $0.04936 | $0.04944 | $2,507.20 | $529,810 |
| 2019-07-24 | $0.04944 | $0.04964 | $0.04430 | $0.04913 | $2,697.61 | $526,487 |
| 2019-07-25 | $0.04911 | $0.05093 | $0.04380 | $0.04673 | $77.71 | $500,742 |
| 2019-07-26 | $0.04671 | $0.04885 | $0.04329 | $0.04873 | $3,143.44 | $522,237 |
| 2019-07-27 | $0.04873 | $0.05022 | $0.04409 | $0.04657 | $2,561.98 | $499,030 |
| 2019-07-28 | $0.04652 | $0.04746 | $0.04319 | $0.04462 | $76.31 | $478,166 |
| 2019-07-29 | $0.04462 | $0.04587 | $0.04433 | $0.04551 | $41.71 | $487,750 |
| 2019-07-30 | $0.04552 | $0.04561 | $0.04335 | $0.04423 | $41.03 | $473,962 |
| 2019-07-31 | $0.04421 | $0.06037 | $0.04412 | $0.06037 | $104.61 | $646,950 |