KekCoin KEK
Xếp hạng #?
19:33:07 01/02/2021
KekCoin (KEK)
Không hoạt động
Lịch sử giá KekCoin (KEK) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.01795 | $0.02052 | $0.01786 | $0.02004 | $29.45 | $214,709 |
| 2020-03-02 | $0.02003 | $0.02020 | $0.01931 | $0.01982 | $1.55 | $212,395 |
| 2020-03-03 | $0.01983 | $0.01987 | $0.01973 | $0.01983 | $0 | $212,467 |
| 2020-03-04 | $0.01983 | $0.01983 | $0.01983 | $0.01983 | $0 | $212,467 |
| 2020-03-05 | $0.01983 | $0.02058 | $0.01983 | $0.02044 | $0.2284 | $219,051 |
| 2020-03-06 | $0.02044 | $0.02062 | $0.02031 | $0.02062 | $0 | $220,957 |
| 2020-03-07 | $0.02062 | $0.02062 | $0.02062 | $0.02062 | $0 | $220,957 |
| 2020-03-08 | $0.02062 | $0.03006 | $0.01859 | $0.02607 | $1,737.34 | $279,377 |
| 2020-03-09 | $0.02606 | $0.02632 | $0.02471 | $0.02523 | $0 | $270,384 |
| 2020-03-10 | $0.02523 | $0.02618 | $0.02510 | $0.02545 | $0.07634 | $272,698 |
| 2020-03-11 | $0.02545 | $0.02560 | $0.01235 | $0.01535 | $26.47 | $164,455 |
| 2020-03-12 | $0.01535 | $0.01848 | $0.01169 | $0.01763 | $22.43 | $188,944 |
| 2020-03-13 | $0.01762 | $0.02275 | $0.01290 | $0.01818 | $81.87 | $194,861 |
| 2020-03-14 | $0.01827 | $0.01846 | $0.01169 | $0.01169 | $0.6207 | $125,282 |
| 2020-03-15 | $0.01169 | $0.01347 | $0.01134 | $0.01234 | $8.68 | $132,222 |
| 2020-03-16 | $0.01234 | $0.01234 | $0.01042 | $0.01171 | $0 | $125,505 |
| 2020-03-17 | $0.01171 | $0.01171 | $0.01171 | $0.01171 | $0 | $125,505 |
| 2020-03-18 | $0.01171 | $0.01171 | $0.01171 | $0.01171 | $0 | $125,505 |
| 2020-03-19 | $0.01171 | $0.01400 | $0.01171 | $0.01367 | $0.4101 | $146,478 |
| 2020-03-20 | $0.01366 | $0.01510 | $0.01310 | $0.01461 | $0 | $156,598 |
| 2020-03-21 | $0.01461 | $0.01461 | $0.01356 | $0.01376 | $0.08249 | $147,476 |
| 2020-03-22 | $0.01377 | $0.01420 | $0.01341 | $0.01347 | $0 | $144,381 |
| 2020-03-23 | $0.01347 | $0.01347 | $0.01347 | $0.01347 | $0 | $144,381 |
| 2020-03-24 | $0.01347 | $0.01347 | $0.01347 | $0.01347 | $0 | $144,381 |
| 2020-03-25 | $0.01347 | $0.01489 | $0.01347 | $0.01489 | $0.7473 | $159,531 |
| 2020-03-26 | $0.01489 | $0.01503 | $0.01467 | $0.01493 | $0 | $160,024 |
| 2020-03-27 | $0.01493 | $0.01493 | $0.01493 | $0.01493 | $0 | $160,024 |
| 2020-03-28 | $0.01493 | $0.01493 | $0.01390 | $0.01398 | $1.50 | $149,776 |
| 2020-03-29 | $0.01398 | $0.01398 | $0.01324 | $0.01328 | $0 | $142,273 |
| 2020-03-30 | $0.01328 | $0.02616 | $0.01328 | $0.02601 | $193.40 | $278,738 |
| 2020-03-31 | $0.02592 | $0.02616 | $0.01466 | $0.01475 | $10.61 | $158,060 |