KekCoin KEK
Xếp hạng #?
19:33:07 01/02/2021
KekCoin (KEK)
Không hoạt động
Lịch sử giá KekCoin (KEK) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.01476 | $0.01476 | $0.01476 | $0.01476 | $0 | $158,139 |
| 2019-10-02 | $0.01476 | $0.01476 | $0.01476 | $0.01476 | $0 | $158,139 |
| 2019-10-03 | $0.01476 | $0.01476 | $0.01476 | $0.01476 | $0 | $158,139 |
| 2019-10-04 | $0.01476 | $0.01476 | $0.01235 | $0.01238 | $0.01237 | $132,701 |
| 2019-10-05 | $0.01238 | $0.01242 | $0.01128 | $0.01139 | $1.35 | $122,107 |
| 2019-10-06 | $0.01139 | $0.02373 | $0.01139 | $0.01502 | $46.47 | $160,986 |
| 2019-10-07 | $0.01500 | $0.01545 | $0.01213 | $0.01228 | $3.63 | $131,564 |
| 2019-10-08 | $0.01227 | $0.01405 | $0.01227 | $0.01392 | $6.92 | $149,127 |
| 2019-10-09 | $0.01392 | $0.01393 | $0.01381 | $0.01384 | $0 | $148,310 |
| 2019-10-10 | $0.01384 | $0.01384 | $0.01237 | $0.01253 | $7.10 | $134,272 |
| 2019-10-11 | $0.01253 | $0.01304 | $0.01145 | $0.01145 | $2.66 | $122,731 |
| 2019-10-12 | $0.01146 | $0.02758 | $0.01145 | $0.02749 | $78.92 | $294,599 |
| 2019-10-13 | $0.02748 | $0.02792 | $0.02467 | $0.02743 | $0.4255 | $293,925 |
| 2019-10-14 | $0.02743 | $0.02758 | $0.01900 | $0.01909 | $8.14 | $204,548 |
| 2019-10-15 | $0.01910 | $0.02747 | $0.01893 | $0.02690 | $727.02 | $288,254 |
| 2019-10-16 | $0.02689 | $0.02702 | $0.02623 | $0.02646 | $0.8193 | $283,520 |
| 2019-10-17 | $0.02646 | $0.02646 | $0.02637 | $0.02637 | $0 | $282,579 |
| 2019-10-18 | $0.02637 | $0.02637 | $0.02349 | $0.02424 | $2.85 | $259,727 |
| 2019-10-19 | $0.02423 | $0.02452 | $0.02407 | $0.02422 | $1.47 | $259,585 |
| 2019-10-20 | $0.02422 | $0.02424 | $0.02408 | $0.02417 | $0 | $259,005 |
| 2019-10-21 | $0.02417 | $0.02606 | $0.02417 | $0.02603 | $0.07810 | $278,974 |
| 2019-10-22 | $0.02603 | $0.02622 | $0.02593 | $0.02601 | $0 | $278,720 |
| 2019-10-23 | $0.02601 | $0.02601 | $0.02601 | $0.02601 | $0 | $278,720 |
| 2019-10-24 | $0.02601 | $0.02601 | $0.02601 | $0.02601 | $0 | $278,720 |
| 2019-10-25 | $0.02601 | $0.03571 | $0.02601 | $0.03556 | $99.85 | $381,097 |
| 2019-10-26 | $0.03555 | $0.04150 | $0.03553 | $0.03751 | $0 | $401,985 |
| 2019-10-27 | $0.03751 | $0.04067 | $0.02212 | $0.03679 | $129.97 | $394,253 |
| 2019-10-28 | $0.03676 | $0.03774 | $0.03553 | $0.03638 | $0 | $389,879 |
| 2019-10-29 | $0.03638 | $0.03638 | $0.03638 | $0.03638 | $0 | $389,879 |
| 2019-10-30 | $0.03638 | $0.03638 | $0.03638 | $0.03638 | $0 | $389,879 |
| 2019-10-31 | $0.03638 | $0.03638 | $0.01884 | $0.01886 | $0.5658 | $202,106 |