KekCoin KEK
Xếp hạng #?
19:33:07 01/02/2021
KekCoin (KEK)
Không hoạt động
Lịch sử giá KekCoin (KEK) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.03413 | $0.03451 | $0.02767 | $0.02828 | $11.28 | $303,062 |
| 2020-02-02 | $0.02828 | $0.03468 | $0.02707 | $0.03357 | $118.09 | $359,720 |
| 2020-02-03 | $0.03357 | $0.03431 | $0.02493 | $0.02503 | $4.94 | $268,180 |
| 2020-02-04 | $0.02502 | $0.02513 | $0.02453 | $0.02472 | $0.8404 | $264,882 |
| 2020-02-05 | $0.02472 | $0.02499 | $0.02470 | $0.02495 | $0 | $267,369 |
| 2020-02-06 | $0.02495 | $0.02495 | $0.02495 | $0.02495 | $0 | $267,369 |
| 2020-02-07 | $0.02495 | $0.02495 | $0.02495 | $0.02495 | $0 | $267,369 |
| 2020-02-08 | $0.02495 | $0.02690 | $0.02495 | $0.02685 | $0.1341 | $287,765 |
| 2020-02-09 | $0.02685 | $0.02758 | $0.02499 | $0.02524 | $9.29 | $270,438 |
| 2020-02-10 | $0.02525 | $0.02535 | $0.02439 | $0.02468 | $0 | $264,434 |
| 2020-02-11 | $0.02468 | $0.02468 | $0.02468 | $0.02468 | $0 | $264,434 |
| 2020-02-12 | $0.02468 | $0.02468 | $0.02468 | $0.02468 | $0 | $264,434 |
| 2020-02-13 | $0.02468 | $0.02605 | $0.02468 | $0.02586 | $0.1497 | $277,156 |
| 2020-02-14 | $0.02587 | $0.02616 | $0.02565 | $0.02606 | $0 | $279,276 |
| 2020-02-15 | $0.02606 | $0.02700 | $0.02594 | $0.02605 | $4.04 | $279,167 |
| 2020-02-16 | $0.02605 | $0.02637 | $0.02598 | $0.02626 | $0 | $281,379 |
| 2020-02-17 | $0.02626 | $0.02626 | $0.02534 | $0.02579 | $1.16 | $276,351 |
| 2020-02-18 | $0.02577 | $0.02611 | $0.02427 | $0.02557 | $0.05168 | $274,062 |
| 2020-02-19 | $0.02558 | $0.02562 | $0.02533 | $0.02551 | $0 | $273,420 |
| 2020-02-20 | $0.02551 | $0.02551 | $0.02551 | $0.02551 | $0 | $273,420 |
| 2020-02-21 | $0.02551 | $0.02551 | $0.02551 | $0.02551 | $0 | $273,420 |
| 2020-02-22 | $0.02551 | $0.02551 | $0.02551 | $0.02551 | $0 | $273,420 |
| 2020-02-23 | $0.02551 | $0.02551 | $0.02498 | $0.02524 | $0.1135 | $270,503 |
| 2020-02-24 | $0.02527 | $0.02534 | $0.02240 | $0.02355 | $4.09 | $252,405 |
| 2020-02-25 | $0.02355 | $0.02356 | $0.02327 | $0.02336 | $0 | $250,327 |
| 2020-02-26 | $0.02336 | $0.02336 | $0.02017 | $0.02046 | $6.70 | $219,233 |
| 2020-02-27 | $0.02044 | $0.02052 | $0.01828 | $0.01844 | $2.65 | $197,637 |
| 2020-02-28 | $0.01848 | $0.01868 | $0.01780 | $0.01806 | $0 | $193,551 |
| 2020-02-29 | $0.01806 | $0.01844 | $0.01795 | $0.01795 | $1.33 | $192,351 |