KekCoin KEK
Xếp hạng #?
19:33:07 01/02/2021
KekCoin (KEK)
Không hoạt động
Lịch sử giá KekCoin (KEK) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.01766 | $0.01786 | $0.01649 | $0.01730 | $0.8083 | $185,394 |
| 2020-12-02 | $0.01730 | $0.01776 | $0.01673 | $0.01709 | $0.1535 | $183,187 |
| 2020-12-03 | $0.01709 | $0.01741 | $0.01684 | $0.01730 | $0 | $185,437 |
| 2020-12-04 | $0.01731 | $0.01737 | $0.01664 | $0.01670 | $0 | $178,915 |
| 2020-12-05 | $0.01664 | $0.01705 | $0.01655 | $0.01704 | $0 | $182,602 |
| 2020-12-06 | $0.01705 | $0.01726 | $0.01682 | $0.01721 | $0 | $184,432 |
| 2020-12-07 | $0.01721 | $0.01728 | $0.01685 | $0.01709 | $0 | $183,094 |
| 2020-12-08 | $0.01708 | $0.01716 | $0.01626 | $0.01631 | $0 | $174,802 |
| 2020-12-09 | $0.01630 | $0.01658 | $0.01596 | $0.01652 | $0 | $177,064 |
| 2020-12-10 | $0.01651 | $0.01651 | $0.01580 | $0.01608 | $0.8716 | $172,316 |
| 2020-12-11 | $0.01607 | $0.01608 | $0.01551 | $0.01590 | $0 | $170,423 |
| 2020-12-12 | $0.01589 | $0.01619 | $0.01467 | $0.01504 | $9.01 | $161,155 |
| 2020-12-13 | $0.01504 | $0.01551 | $0.01499 | $0.01532 | $0 | $164,147 |
| 2020-12-14 | $0.01531 | $0.01543 | $0.003642 | $0.01078 | $92.49 | $115,554 |
| 2020-12-15 | $0.01078 | $0.01092 | $0.004214 | $0.004855 | $6.80 | $52,033.06 |
| 2020-12-16 | $0.004855 | $0.007296 | $0.003101 | $0.007245 | $1.22 | $77,637.45 |
| 2020-12-17 | $0.007246 | $0.008039 | $0.007185 | $0.007301 | $0.0007282 | $78,241.26 |
| 2020-12-18 | $0.007298 | $0.007436 | $0.007168 | $0.007399 | $0 | $79,286.65 |
| 2020-12-19 | $0.007403 | $0.01520 | $0.002527 | $0.007875 | $79.49 | $84,389.94 |
| 2020-12-20 | $0.007877 | $0.007877 | $0.003950 | $0.003999 | $9.09 | $42,853.14 |
| 2020-12-21 | $0.003990 | $0.004090 | $0.003659 | $0.003659 | $0.6952 | $39,216.40 |
| 2020-12-22 | $0.003649 | $0.005472 | $0.003610 | $0.005470 | $0.0005454 | $58,615.90 |
| 2020-12-23 | $0.005470 | $0.005526 | $0.005250 | $0.005351 | $0.003747 | $57,341.53 |
| 2020-12-24 | $0.005346 | $0.005466 | $0.005239 | $0.005465 | $0 | $58,562.90 |
| 2020-12-25 | $0.005459 | $0.005683 | $0.005397 | $0.005673 | $0 | $60,792.82 |
| 2020-12-26 | $0.005673 | $0.006145 | $0.005641 | $0.006080 | $0.05643 | $65,153.83 |
| 2020-12-27 | $0.006082 | $0.006356 | $0.003158 | $0.003158 | $2.19 | $33,837.17 |
| 2020-12-28 | $0.003154 | $0.003287 | $0.003145 | $0.003250 | $0.6511 | $34,829.59 |
| 2020-12-29 | $0.003250 | $0.003284 | $0.003118 | $0.003284 | $0 | $35,188.33 |
| 2020-12-30 | $0.003283 | $0.003473 | $0.003283 | $0.003460 | $0 | $37,078.98 |
| 2020-12-31 | $0.003461 | $0.003509 | $0.003384 | $0.003481 | $0 | $37,306.88 |