KekCoin KEK
Xếp hạng #?
19:33:07 01/02/2021
KekCoin (KEK)
Không hoạt động
Lịch sử giá KekCoin (KEK) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.01885 | $0.01900 | $0.01871 | $0.01897 | $0 | $203,276 |
| 2019-11-02 | $0.01897 | $0.01897 | $0.01897 | $0.01897 | $0 | $203,276 |
| 2019-11-03 | $0.01897 | $0.01931 | $0.01897 | $0.01911 | $2.76 | $204,812 |
| 2019-11-04 | $0.01909 | $0.01969 | $0.01900 | $0.01950 | $0 | $208,944 |
| 2019-11-05 | $0.01950 | $0.02595 | $0.01950 | $0.02589 | $14.93 | $277,456 |
| 2019-11-06 | $0.02589 | $0.02631 | $0.02579 | $0.02591 | $1.40 | $277,662 |
| 2019-11-07 | $0.02592 | $0.02597 | $0.02324 | $0.02326 | $237.47 | $249,272 |
| 2019-11-08 | $0.02325 | $0.02328 | $0.02200 | $0.02218 | $0 | $237,691 |
| 2019-11-09 | $0.02218 | $0.02218 | $0.02218 | $0.02218 | $0 | $237,691 |
| 2019-11-10 | $0.02218 | $0.02218 | $0.02218 | $0.02218 | $0 | $237,691 |
| 2019-11-11 | $0.02218 | $0.02420 | $0.02190 | $0.02409 | $68.00 | $258,197 |
| 2019-11-12 | $0.02410 | $0.02439 | $0.02224 | $0.02256 | $0.4963 | $241,760 |
| 2019-11-13 | $0.02256 | $0.02263 | $0.02233 | $0.02238 | $0.1119 | $239,779 |
| 2019-11-14 | $0.02237 | $0.02248 | $0.02198 | $0.02202 | $3.22 | $235,965 |
| 2019-11-15 | $0.02205 | $0.02207 | $0.02182 | $0.02183 | $0 | $233,987 |
| 2019-11-16 | $0.02183 | $0.02183 | $0.02146 | $0.02154 | $2.70 | $230,862 |
| 2019-11-17 | $0.02154 | $0.02170 | $0.02143 | $0.02168 | $0 | $232,303 |
| 2019-11-18 | $0.02168 | $0.02168 | $0.02168 | $0.02168 | $0 | $232,303 |
| 2019-11-19 | $0.02168 | $0.02168 | $0.02168 | $0.02168 | $0 | $232,303 |
| 2019-11-20 | $0.02168 | $0.02168 | $0.02168 | $0.02168 | $0 | $232,303 |
| 2019-11-21 | $0.02168 | $0.02254 | $0.01916 | $0.01933 | $1.30 | $207,110 |
| 2019-11-22 | $0.01933 | $0.01946 | $0.01746 | $0.01810 | $0 | $193,994 |
| 2019-11-23 | $0.01810 | $0.01810 | $0.01810 | $0.01810 | $0 | $193,994 |
| 2019-11-24 | $0.01810 | $0.01865 | $0.01772 | $0.01772 | $0.1063 | $189,865 |
| 2019-11-25 | $0.01772 | $0.01886 | $0.01758 | $0.01813 | $0.06707 | $194,254 |
| 2019-11-26 | $0.01813 | $0.01952 | $0.01799 | $0.01948 | $34.35 | $208,749 |
| 2019-11-27 | $0.01944 | $0.01964 | $0.01877 | $0.01961 | $0 | $210,195 |
| 2019-11-28 | $0.01961 | $0.01961 | $0.01961 | $0.01961 | $0 | $210,195 |
| 2019-11-29 | $0.01961 | $0.01961 | $0.01961 | $0.01961 | $0 | $210,195 |
| 2019-11-30 | $0.01961 | $0.01961 | $0.01961 | $0.01961 | $0 | $210,195 |