KekCoin KEK
Xếp hạng #?
19:33:07 01/02/2021
KekCoin (KEK)
Không hoạt động
Lịch sử giá KekCoin (KEK) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.02262 | $0.02262 | $0.02162 | $0.02203 | $295.18 | $236,094 |
| 2019-09-02 | $0.02203 | $0.02249 | $0.02193 | $0.02249 | $0 | $241,046 |
| 2019-09-03 | $0.02249 | $0.02249 | $0.02249 | $0.02249 | $0 | $241,046 |
| 2019-09-04 | $0.02249 | $0.02407 | $0.02249 | $0.02319 | $178.29 | $248,493 |
| 2019-09-05 | $0.02319 | $0.02326 | $0.02302 | $0.02310 | $0 | $247,541 |
| 2019-09-06 | $0.02310 | $0.02310 | $0.02310 | $0.02310 | $0 | $247,541 |
| 2019-09-07 | $0.02310 | $0.02314 | $0.02268 | $0.02302 | $1.95 | $246,735 |
| 2019-09-08 | $0.02301 | $0.02325 | $0.02279 | $0.02286 | $3.89 | $245,001 |
| 2019-09-09 | $0.02287 | $0.02320 | $0.02221 | $0.02263 | $2.62 | $242,503 |
| 2019-09-10 | $0.02262 | $0.02275 | $0.02190 | $0.02216 | $0.09750 | $237,456 |
| 2019-09-11 | $0.02214 | $0.02236 | $0.02186 | $0.02213 | $0 | $237,161 |
| 2019-09-12 | $0.02213 | $0.02285 | $0.02213 | $0.02280 | $1.60 | $244,297 |
| 2019-09-13 | $0.02279 | $0.02286 | $0.01338 | $0.01357 | $47.21 | $145,377 |
| 2019-09-14 | $0.01356 | $0.01358 | $0.01347 | $0.01350 | $0 | $144,635 |
| 2019-09-15 | $0.01350 | $0.01350 | $0.01350 | $0.01350 | $0 | $144,635 |
| 2019-09-16 | $0.01350 | $0.01350 | $0.01350 | $0.01350 | $0 | $144,635 |
| 2019-09-17 | $0.01350 | $0.01350 | $0.01350 | $0.01350 | $0 | $144,635 |
| 2019-09-18 | $0.01350 | $0.01350 | $0.01350 | $0.01350 | $0 | $144,635 |
| 2019-09-19 | $0.01350 | $0.01350 | $0.01350 | $0.01350 | $0 | $144,635 |
| 2019-09-20 | $0.01350 | $0.01350 | $0.01326 | $0.01334 | $106.78 | $143,001 |
| 2019-09-21 | $0.01334 | $0.01799 | $0.01318 | $0.01794 | $0.09019 | $192,225 |
| 2019-09-22 | $0.01794 | $0.01806 | $0.01775 | $0.01794 | $0 | $192,298 |
| 2019-09-23 | $0.01794 | $0.01794 | $0.01794 | $0.01794 | $0 | $192,298 |
| 2019-09-24 | $0.01794 | $0.01794 | $0.01794 | $0.01794 | $0 | $192,298 |
| 2019-09-25 | $0.01794 | $0.01794 | $0.01097 | $0.01118 | $0.3353 | $119,765 |
| 2019-09-26 | $0.01118 | $0.01118 | $0.01096 | $0.01102 | $0.002202 | $118,102 |
| 2019-09-27 | $0.01102 | $0.01116 | $0.01081 | $0.01113 | $10.46 | $119,273 |
| 2019-09-28 | $0.01113 | $0.01338 | $0.01094 | $0.01335 | $46.32 | $143,015 |
| 2019-09-29 | $0.01335 | $0.01492 | $0.01319 | $0.01482 | $0.4547 | $158,777 |
| 2019-09-30 | $0.01481 | $0.01481 | $0.01430 | $0.01476 | $0 | $158,139 |