KekCoin KEK
Xếp hạng #?
19:33:07 01/02/2021
KekCoin (KEK)
Không hoạt động
Lịch sử giá KekCoin (KEK) Tháng 07/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-07-01 | $0.02387 | $0.02598 | $0.02224 | $0.02573 | $8.51 | $275,682 |
| 2020-07-02 | $0.02574 | $0.02587 | $0.02506 | $0.02531 | $2.54 | $271,198 |
| 2020-07-03 | $0.02531 | $0.02548 | $0.01863 | $0.01869 | $8.25 | $200,262 |
| 2020-07-04 | $0.01869 | $0.02425 | $0.01864 | $0.02051 | $6.06 | $219,763 |
| 2020-07-05 | $0.02043 | $0.02077 | $0.02039 | $0.02039 | $0 | $218,543 |
| 2020-07-06 | $0.02039 | $0.02761 | $0.02039 | $0.02737 | $18.60 | $293,347 |
| 2020-07-07 | $0.02737 | $0.02764 | $0.02647 | $0.02656 | $0.1593 | $284,602 |
| 2020-07-08 | $0.02656 | $0.02676 | $0.02448 | $0.02490 | $6.21 | $266,827 |
| 2020-07-09 | $0.02490 | $0.02494 | $0.02471 | $0.02472 | $0 | $264,949 |
| 2020-07-10 | $0.02472 | $0.02472 | $0.02338 | $0.02367 | $2.22 | $253,641 |
| 2020-07-11 | $0.02367 | $0.02547 | $0.02349 | $0.02541 | $0.05805 | $272,343 |
| 2020-07-12 | $0.02541 | $0.02568 | $0.02534 | $0.02535 | $0 | $271,658 |
| 2020-07-13 | $0.02535 | $0.02535 | $0.02535 | $0.02535 | $0 | $271,658 |
| 2020-07-14 | $0.02535 | $0.02535 | $0.02535 | $0.02535 | $0 | $271,658 |
| 2020-07-15 | $0.02535 | $0.02535 | $0.02535 | $0.02535 | $0 | $271,658 |
| 2020-07-16 | $0.02535 | $0.02535 | $0.02535 | $0.02535 | $0 | $271,658 |
| 2020-07-17 | $0.02535 | $0.02535 | $0.02535 | $0.02535 | $0 | $271,658 |
| 2020-07-18 | $0.02535 | $0.02535 | $0.02535 | $0.02535 | $0 | $271,658 |
| 2020-07-19 | $0.02535 | $0.02535 | $0.02535 | $0.02535 | $0 | $271,658 |
| 2020-07-20 | $0.02535 | $0.02535 | $0.02535 | $0.02535 | $0 | $271,658 |
| 2020-07-21 | $0.02535 | $0.02535 | $0.02279 | $0.02333 | $4.87 | $249,975 |
| 2020-07-22 | $0.02211 | $0.02490 | $0.01855 | $0.01858 | $8.12 | $199,089 |
| 2020-07-23 | $0.01858 | $0.02107 | $0.01681 | $0.02089 | $10.41 | $223,856 |
| 2020-07-24 | $0.02089 | $0.02100 | $0.01827 | $0.01974 | $2.83 | $211,523 |
| 2020-07-25 | $0.01974 | $0.02004 | $0.01972 | $0.02001 | $0 | $214,485 |
| 2020-07-26 | $0.02001 | $0.02001 | $0.02001 | $0.02001 | $0 | $214,485 |
| 2020-07-27 | $0.02001 | $0.02489 | $0.01904 | $0.01933 | $10.66 | $207,170 |
| 2020-07-28 | $0.01933 | $0.02043 | $0.01871 | $0.02018 | $1.31 | $216,271 |
| 2020-07-29 | $0.02019 | $0.02082 | $0.02008 | $0.02074 | $0 | $222,262 |
| 2020-07-30 | $0.02074 | $0.02074 | $0.02074 | $0.02074 | $0 | $222,262 |
| 2020-07-31 | $0.02074 | $0.02074 | $0.02074 | $0.02074 | $0 | $222,262 |