KekCoin KEK
Xếp hạng #?
19:33:07 01/02/2021
KekCoin (KEK)
Không hoạt động
Lịch sử giá KekCoin (KEK) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.01475 | $0.01619 | $0.01450 | $0.01619 | $2.71 | $173,530 |
| 2020-04-02 | $0.01618 | $0.01774 | $0.01608 | $0.01695 | $21.24 | $181,604 |
| 2020-04-03 | $0.01694 | $0.01746 | $0.01659 | $0.01677 | $0 | $179,682 |
| 2020-04-04 | $0.01677 | $0.02070 | $0.01677 | $0.02054 | $0.4442 | $220,072 |
| 2020-04-05 | $0.02055 | $0.02059 | $0.01938 | $0.01963 | $0.3527 | $210,400 |
| 2020-04-06 | $0.01963 | $0.01984 | $0.01753 | $0.01799 | $5.19 | $192,821 |
| 2020-04-07 | $0.01804 | $0.01836 | $0.01763 | $0.01772 | $1.43 | $189,885 |
| 2020-04-08 | $0.01771 | $0.01835 | $0.01765 | $0.01827 | $0.8803 | $195,755 |
| 2020-04-09 | $0.01825 | $0.01829 | $0.01816 | $0.01818 | $0 | $194,863 |
| 2020-04-10 | $0.01818 | $0.01818 | $0.01818 | $0.01818 | $0 | $194,863 |
| 2020-04-11 | $0.01818 | $0.01818 | $0.01736 | $0.01753 | $0.08591 | $187,879 |
| 2020-04-12 | $0.01754 | $0.01778 | $0.01741 | $0.01777 | $0 | $190,413 |
| 2020-04-13 | $0.01777 | $0.01777 | $0.01777 | $0.01777 | $0 | $190,413 |
| 2020-04-14 | $0.01777 | $0.01777 | $0.01777 | $0.01777 | $0 | $190,413 |
| 2020-04-15 | $0.01777 | $0.01777 | $0.01777 | $0.01777 | $0 | $190,413 |
| 2020-04-16 | $0.01777 | $0.01777 | $0.01777 | $0.01777 | $0 | $190,413 |
| 2020-04-17 | $0.01777 | $0.01777 | $0.01777 | $0.01777 | $0 | $190,413 |
| 2020-04-18 | $0.01777 | $0.01777 | $0.01777 | $0.01777 | $0 | $190,413 |
| 2020-04-19 | $0.01777 | $0.02082 | $0.01777 | $0.02066 | $0.1237 | $221,403 |
| 2020-04-20 | $0.02066 | $0.02083 | $0.01909 | $0.01925 | $0.6411 | $206,312 |
| 2020-04-21 | $0.01925 | $0.01942 | $0.01911 | $0.01922 | $0 | $205,982 |
| 2020-04-22 | $0.01922 | $0.01922 | $0.01922 | $0.01922 | $0 | $205,982 |
| 2020-04-23 | $0.01922 | $0.01922 | $0.01922 | $0.01922 | $0 | $205,982 |
| 2020-04-24 | $0.01922 | $0.01922 | $0.01922 | $0.01922 | $0 | $205,982 |
| 2020-04-25 | $0.01922 | $0.01922 | $0.01922 | $0.01922 | $0 | $205,982 |
| 2020-04-26 | $0.01922 | $0.01922 | $0.01922 | $0.01922 | $0 | $205,982 |
| 2020-04-27 | $0.01922 | $0.02251 | $0.01922 | $0.02251 | $0.1797 | $241,174 |
| 2020-04-28 | $0.02251 | $0.02251 | $0.02052 | $0.02075 | $0.1660 | $222,359 |
| 2020-04-29 | $0.02073 | $0.02542 | $0.02073 | $0.02542 | $0.2639 | $272,435 |
| 2020-04-30 | $0.02539 | $0.02728 | $0.02363 | $0.02395 | $1.04 | $256,680 |