KekCoin KEK
Xếp hạng #?
19:33:07 01/02/2021
KekCoin (KEK)
Không hoạt động
Lịch sử giá KekCoin (KEK) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.02395 | $0.02503 | $0.02395 | $0.02441 | $0 | $261,558 |
| 2020-05-02 | $0.02441 | $0.02441 | $0.02441 | $0.02441 | $0 | $261,558 |
| 2020-05-03 | $0.02441 | $0.02520 | $0.01938 | $0.01956 | $10.83 | $209,571 |
| 2020-05-04 | $0.01956 | $0.02275 | $0.01901 | $0.02263 | $0.2801 | $242,546 |
| 2020-05-05 | $0.02262 | $0.02300 | $0.02033 | $0.02065 | $0.7641 | $221,320 |
| 2020-05-06 | $0.02063 | $0.02161 | $0.01877 | $0.01933 | $10.91 | $207,111 |
| 2020-05-07 | $0.01931 | $0.02059 | $0.01909 | $0.02041 | $0 | $218,733 |
| 2020-05-08 | $0.02041 | $0.02219 | $0.01887 | $0.01889 | $7.59 | $202,401 |
| 2020-05-09 | $0.01889 | $0.02276 | $0.01856 | $0.02233 | $5.93 | $239,332 |
| 2020-05-10 | $0.02233 | $0.02233 | $0.01755 | $0.01838 | $2.76 | $196,962 |
| 2020-05-11 | $0.01839 | $0.01907 | $0.01809 | $0.01874 | $0.1310 | $200,875 |
| 2020-05-12 | $0.01875 | $0.01951 | $0.01865 | $0.01948 | $0 | $208,768 |
| 2020-05-13 | $0.01948 | $0.01948 | $0.01948 | $0.01948 | $0 | $208,768 |
| 2020-05-14 | $0.01948 | $0.01948 | $0.01948 | $0.01948 | $0 | $208,768 |
| 2020-05-15 | $0.01948 | $0.01948 | $0.01731 | $0.01743 | $1.94 | $186,773 |
| 2020-05-16 | $0.01742 | $0.01786 | $0.01610 | $0.01621 | $5.45 | $173,753 |
| 2020-05-17 | $0.01622 | $0.01701 | $0.01617 | $0.01683 | $0.4871 | $180,354 |
| 2020-05-18 | $0.01683 | $0.01724 | $0.01518 | $0.01518 | $2.39 | $162,708 |
| 2020-05-19 | $0.01517 | $0.01523 | $0.009768 | $0.01040 | $13.79 | $111,423 |
| 2020-05-20 | $0.01040 | $0.01281 | $0.01040 | $0.01247 | $6.44 | $133,644 |
| 2020-05-21 | $0.01247 | $0.01252 | $0.01240 | $0.01244 | $0 | $133,317 |
| 2020-05-22 | $0.01244 | $0.01244 | $0.007303 | $0.007348 | $4.19 | $78,739.09 |
| 2020-05-23 | $0.007348 | $0.009066 | $0.007345 | $0.009026 | $1.04 | $96,721.63 |
| 2020-05-24 | $0.009026 | $0.009079 | $0.008976 | $0.009064 | $0 | $97,137.26 |
| 2020-05-25 | $0.009064 | $0.02077 | $0.008220 | $0.02066 | $29.37 | $221,439 |
| 2020-05-26 | $0.02066 | $0.02073 | $0.01104 | $0.01157 | $26.90 | $123,977 |
| 2020-05-27 | $0.01157 | $0.02550 | $0.01134 | $0.02351 | $28.43 | $251,981 |
| 2020-05-28 | $0.02351 | $0.02645 | $0.02349 | $0.02639 | $0.1601 | $282,770 |
| 2020-05-29 | $0.02639 | $0.02655 | $0.02582 | $0.02595 | $1.96 | $278,095 |
| 2020-05-30 | $0.02595 | $0.02633 | $0.02574 | $0.02624 | $0 | $281,234 |
| 2020-05-31 | $0.02624 | $0.02624 | $0.02624 | $0.02624 | $0 | $281,234 |