KekCoin KEK
Xếp hạng #?
19:33:07 01/02/2021
KekCoin (KEK)
Không hoạt động
Lịch sử giá KekCoin (KEK) Tháng 06/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-06-01 | $0.02624 | $0.02629 | $0.02010 | $0.02135 | $2.61 | $228,779 |
| 2020-06-02 | $0.02135 | $0.02774 | $0.02120 | $0.02362 | $0.004956 | $253,080 |
| 2020-06-03 | $0.02362 | $0.02387 | $0.02348 | $0.02377 | $0 | $254,709 |
| 2020-06-04 | $0.02377 | $0.02377 | $0.02377 | $0.02377 | $0 | $254,709 |
| 2020-06-05 | $0.02377 | $0.02462 | $0.02377 | $0.02416 | $0.002416 | $258,866 |
| 2020-06-06 | $0.02416 | $0.02416 | $0.02397 | $0.02407 | $0 | $257,964 |
| 2020-06-07 | $0.02407 | $0.02521 | $0.02407 | $0.02518 | $1.20 | $269,823 |
| 2020-06-08 | $0.02518 | $0.02520 | $0.02510 | $0.02514 | $0 | $269,442 |
| 2020-06-09 | $0.02514 | $0.02666 | $0.02472 | $0.02507 | $3.96 | $268,698 |
| 2020-06-10 | $0.02507 | $0.02524 | $0.02492 | $0.02524 | $0 | $270,459 |
| 2020-06-11 | $0.02524 | $0.02524 | $0.02524 | $0.02524 | $0 | $270,459 |
| 2020-06-12 | $0.02524 | $0.02524 | $0.02524 | $0.02524 | $0 | $270,459 |
| 2020-06-13 | $0.02524 | $0.02524 | $0.02524 | $0.02524 | $0 | $270,459 |
| 2020-06-14 | $0.02524 | $0.02524 | $0.02380 | $0.02391 | $3.05 | $256,206 |
| 2020-06-15 | $0.02391 | $0.02395 | $0.02285 | $0.02329 | $0 | $249,637 |
| 2020-06-16 | $0.02329 | $0.02329 | $0.02329 | $0.02329 | $0 | $249,637 |
| 2020-06-17 | $0.02329 | $0.02329 | $0.02329 | $0.02329 | $0 | $249,637 |
| 2020-06-18 | $0.02329 | $0.02329 | $0.02329 | $0.02329 | $0 | $249,637 |
| 2020-06-19 | $0.02329 | $0.02329 | $0.02329 | $0.02329 | $0 | $249,637 |
| 2020-06-20 | $0.02329 | $0.02329 | $0.02329 | $0.02329 | $0 | $249,637 |
| 2020-06-21 | $0.02329 | $0.02329 | $0.02329 | $0.02329 | $0 | $249,637 |
| 2020-06-22 | $0.02329 | $0.02329 | $0.02329 | $0.02329 | $0 | $249,637 |
| 2020-06-23 | $0.02329 | $0.02329 | $0.02329 | $0.02329 | $0 | $249,637 |
| 2020-06-24 | $0.02329 | $0.02329 | $0.02329 | $0.02329 | $0 | $249,637 |
| 2020-06-25 | $0.02329 | $0.02329 | $0.02329 | $0.02329 | $0 | $249,637 |
| 2020-06-26 | $0.02329 | $0.02329 | $0.02329 | $0.02329 | $0 | $249,637 |
| 2020-06-27 | $0.02329 | $0.02490 | $0.02329 | $0.02382 | $1.10 | $255,266 |
| 2020-06-28 | $0.02382 | $0.02404 | $0.02370 | $0.02387 | $0 | $255,800 |
| 2020-06-29 | $0.02387 | $0.02387 | $0.02387 | $0.02387 | $0 | $255,800 |
| 2020-06-30 | $0.02387 | $0.02387 | $0.02387 | $0.02387 | $0 | $255,800 |