KekCoin KEK
Xếp hạng #?
19:33:07 01/02/2021
KekCoin (KEK)
Không hoạt động
Lịch sử giá KekCoin (KEK) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.06040 | $0.06065 | $0.05535 | $0.05754 | $47.36 | $616,637 |
| 2019-08-02 | $0.05755 | $0.05846 | $0.04439 | $0.04671 | $62.98 | $500,600 |
| 2019-08-03 | $0.04670 | $0.04902 | $0.04663 | $0.04893 | $0.4893 | $524,316 |
| 2019-08-04 | $0.04894 | $0.05541 | $0.03475 | $0.04564 | $536.59 | $489,134 |
| 2019-08-05 | $0.04563 | $0.04946 | $0.04561 | $0.04931 | $0 | $528,393 |
| 2019-08-06 | $0.04931 | $0.04931 | $0.03762 | $0.03832 | $0.1916 | $410,697 |
| 2019-08-07 | $0.03831 | $0.04023 | $0.03819 | $0.04014 | $0 | $430,194 |
| 2019-08-08 | $0.04014 | $0.04417 | $0.03357 | $0.03530 | $405.04 | $378,263 |
| 2019-08-09 | $0.03528 | $0.03539 | $0.03078 | $0.03083 | $36.91 | $330,404 |
| 2019-08-10 | $0.03083 | $0.04067 | $0.02953 | $0.04041 | $0.004037 | $433,005 |
| 2019-08-11 | $0.04040 | $0.04062 | $0.02578 | $0.02602 | $53.68 | $278,812 |
| 2019-08-12 | $0.02603 | $0.03665 | $0.02579 | $0.03075 | $3.22 | $329,515 |
| 2019-08-13 | $0.03074 | $0.03083 | $0.02920 | $0.02938 | $8.35 | $314,900 |
| 2019-08-14 | $0.02938 | $0.02939 | $0.02856 | $0.02883 | $0 | $308,984 |
| 2019-08-15 | $0.02883 | $0.02883 | $0.02883 | $0.02883 | $0 | $308,984 |
| 2019-08-16 | $0.02883 | $0.03142 | $0.02311 | $0.03070 | $212.65 | $329,027 |
| 2019-08-17 | $0.03071 | $0.03072 | $0.02327 | $0.02333 | $41.04 | $249,976 |
| 2019-08-18 | $0.02332 | $0.02714 | $0.02305 | $0.02687 | $2.78 | $287,943 |
| 2019-08-19 | $0.02688 | $0.02817 | $0.02675 | $0.02817 | $5.79 | $301,874 |
| 2019-08-20 | $0.02817 | $0.03303 | $0.02442 | $0.03239 | $1.86 | $347,117 |
| 2019-08-21 | $0.03239 | $0.03252 | $0.02996 | $0.03044 | $0 | $326,180 |
| 2019-08-22 | $0.03044 | $0.03044 | $0.03044 | $0.03044 | $0 | $326,180 |
| 2019-08-23 | $0.03044 | $0.03044 | $0.03044 | $0.03044 | $0 | $326,180 |
| 2019-08-24 | $0.03044 | $0.03044 | $0.03044 | $0.03044 | $0 | $326,180 |
| 2019-08-25 | $0.03044 | $0.03044 | $0.02298 | $0.02325 | $1.82 | $249,164 |
| 2019-08-26 | $0.02328 | $0.02828 | $0.02328 | $0.02457 | $0.6908 | $263,322 |
| 2019-08-27 | $0.02458 | $0.02460 | $0.02379 | $0.02404 | $3.82 | $257,668 |
| 2019-08-28 | $0.02405 | $0.02427 | $0.02380 | $0.02417 | $1.95 | $258,991 |
| 2019-08-29 | $0.02417 | $0.02417 | $0.02227 | $0.02253 | $1.90 | $241,423 |
| 2019-08-30 | $0.02253 | $0.02270 | $0.02229 | $0.02253 | $0.9598 | $241,437 |
| 2019-08-31 | $0.02254 | $0.02269 | $0.02253 | $0.02262 | $0 | $242,415 |