KekCoin KEK
Xếp hạng #?
19:33:07 01/02/2021
KekCoin (KEK)
Không hoạt động
Lịch sử giá KekCoin (KEK) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.01961 | $0.01961 | $0.01487 | $0.01498 | $0.1855 | $160,578 |
| 2019-12-02 | $0.01498 | $0.01510 | $0.01457 | $0.01476 | $0 | $158,199 |
| 2019-12-03 | $0.01476 | $0.01555 | $0.01476 | $0.01520 | $2.18 | $162,897 |
| 2019-12-04 | $0.01520 | $0.01527 | $0.01442 | $0.01452 | $0.8006 | $155,565 |
| 2019-12-05 | $0.01449 | $0.01505 | $0.01445 | $0.01468 | $0 | $157,273 |
| 2019-12-06 | $0.01468 | $0.01468 | $0.01468 | $0.01468 | $0 | $157,273 |
| 2019-12-07 | $0.01468 | $0.01468 | $0.01468 | $0.01468 | $0 | $157,273 |
| 2019-12-08 | $0.01468 | $0.01468 | $0.01468 | $0.01468 | $0 | $157,273 |
| 2019-12-09 | $0.01468 | $0.01468 | $0.01468 | $0.01468 | $0 | $157,273 |
| 2019-12-10 | $0.01468 | $0.01468 | $0.01468 | $0.01468 | $0 | $157,273 |
| 2019-12-11 | $0.01468 | $0.01590 | $0.01468 | $0.01587 | $0.7213 | $170,061 |
| 2019-12-12 | $0.01587 | $0.01601 | $0.01524 | $0.01543 | $0.6602 | $165,341 |
| 2019-12-13 | $0.01543 | $0.01550 | $0.01539 | $0.01545 | $0 | $165,580 |
| 2019-12-14 | $0.01545 | $0.01545 | $0.01468 | $0.01476 | $0.1476 | $158,177 |
| 2019-12-15 | $0.01475 | $0.01475 | $0.01466 | $0.01473 | $0 | $157,803 |
| 2019-12-16 | $0.01473 | $0.01473 | $0.01473 | $0.01473 | $0 | $157,803 |
| 2019-12-17 | $0.01473 | $0.01473 | $0.01473 | $0.01473 | $0 | $157,803 |
| 2019-12-18 | $0.01473 | $0.01473 | $0.01473 | $0.01473 | $0 | $157,803 |
| 2019-12-19 | $0.01473 | $0.02962 | $0.01453 | $0.02957 | $45.20 | $316,866 |
| 2019-12-20 | $0.02957 | $0.03033 | $0.02933 | $0.03018 | $24.06 | $323,431 |
| 2019-12-21 | $0.03017 | $0.03018 | $0.02984 | $0.02998 | $1.56 | $321,267 |
| 2019-12-22 | $0.02998 | $0.03134 | $0.02992 | $0.03131 | $31.30 | $335,505 |
| 2019-12-23 | $0.03131 | $0.03181 | $0.02624 | $0.02890 | $1.39 | $309,745 |
| 2019-12-24 | $0.02890 | $0.02951 | $0.02863 | $0.02887 | $0 | $309,349 |
| 2019-12-25 | $0.02887 | $0.02887 | $0.02788 | $0.02810 | $0.3653 | $301,118 |
| 2019-12-26 | $0.02810 | $0.02844 | $0.02779 | $0.02840 | $0 | $304,309 |
| 2019-12-27 | $0.02840 | $0.02889 | $0.02836 | $0.02850 | $1.94 | $305,368 |
| 2019-12-28 | $0.02850 | $0.02867 | $0.02555 | $0.02559 | $2.19 | $274,188 |
| 2019-12-29 | $0.02559 | $0.02559 | $0.02242 | $0.02257 | $3.29 | $241,846 |
| 2019-12-30 | $0.02257 | $0.02687 | $0.02239 | $0.02444 | $3.50 | $261,892 |
| 2019-12-31 | $0.02442 | $0.02449 | $0.02414 | $0.02436 | $0 | $261,067 |