KekCoin KEK
Xếp hạng #?
19:33:07 01/02/2021
KekCoin (KEK)
Không hoạt động
Lịch sử giá KekCoin (KEK) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.02436 | $0.02436 | $0.02436 | $0.02436 | $0 | $261,067 |
| 2020-01-02 | $0.02436 | $0.02462 | $0.02413 | $0.02458 | $0.08305 | $263,420 |
| 2020-01-03 | $0.02459 | $0.02612 | $0.02433 | $0.02582 | $0 | $276,674 |
| 2020-01-04 | $0.02582 | $0.02582 | $0.02582 | $0.02582 | $0 | $276,674 |
| 2020-01-05 | $0.02582 | $0.02582 | $0.02582 | $0.02582 | $0 | $276,674 |
| 2020-01-06 | $0.02582 | $0.02582 | $0.02582 | $0.02582 | $0 | $276,674 |
| 2020-01-07 | $0.02582 | $0.02582 | $0.02582 | $0.02582 | $0 | $276,674 |
| 2020-01-08 | $0.02582 | $0.02582 | $0.02582 | $0.02582 | $0 | $276,674 |
| 2020-01-09 | $0.02582 | $0.02582 | $0.02582 | $0.02582 | $0 | $276,674 |
| 2020-01-10 | $0.02582 | $0.02582 | $0.02582 | $0.02582 | $0 | $276,674 |
| 2020-01-11 | $0.02582 | $0.02582 | $0.02582 | $0.02582 | $0 | $276,674 |
| 2020-01-12 | $0.02582 | $0.02582 | $0.02582 | $0.02582 | $0 | $276,674 |
| 2020-01-13 | $0.02582 | $0.02929 | $0.02582 | $0.02914 | $0.5014 | $312,307 |
| 2020-01-14 | $0.02917 | $0.03174 | $0.02911 | $0.03146 | $5.86 | $337,089 |
| 2020-01-15 | $0.03146 | $0.03172 | $0.03055 | $0.03089 | $0.8615 | $330,986 |
| 2020-01-16 | $0.03089 | $0.03157 | $0.03016 | $0.03099 | $6.27 | $332,109 |
| 2020-01-17 | $0.03099 | $0.03184 | $0.03082 | $0.03159 | $0 | $338,550 |
| 2020-01-18 | $0.03159 | $0.03458 | $0.03159 | $0.03448 | $20.50 | $369,458 |
| 2020-01-19 | $0.03447 | $0.03526 | $0.03283 | $0.03318 | $0.04646 | $355,622 |
| 2020-01-20 | $0.03318 | $0.03327 | $0.03262 | $0.03264 | $0 | $349,831 |
| 2020-01-21 | $0.03264 | $0.03264 | $0.03264 | $0.03264 | $0 | $349,831 |
| 2020-01-22 | $0.03264 | $0.03396 | $0.03264 | $0.03351 | $2.30 | $359,067 |
| 2020-01-23 | $0.03351 | $0.03358 | $0.03317 | $0.03320 | $0 | $355,828 |
| 2020-01-24 | $0.03320 | $0.03320 | $0.03320 | $0.03320 | $0 | $355,828 |
| 2020-01-25 | $0.03320 | $0.03320 | $0.02984 | $0.03201 | $10.70 | $343,054 |
| 2020-01-26 | $0.03201 | $0.03216 | $0.02896 | $0.03123 | $9.98 | $334,662 |
| 2020-01-27 | $0.03125 | $0.03229 | $0.03112 | $0.03212 | $11.07 | $344,254 |
| 2020-01-28 | $0.03211 | $0.03282 | $0.02579 | $0.02720 | $0.2034 | $291,523 |
| 2020-01-29 | $0.02720 | $0.02730 | $0.02675 | $0.02696 | $0 | $288,950 |
| 2020-01-30 | $0.02696 | $0.03788 | $0.02696 | $0.03772 | $37.18 | $404,245 |
| 2020-01-31 | $0.03772 | $0.03774 | $0.02853 | $0.03412 | $32.91 | $365,611 |