KekCoin KEK
Xếp hạng #?
19:33:07 01/02/2021
KekCoin (KEK)
Không hoạt động
Lịch sử giá KekCoin (KEK) Tháng 08/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-08-01 | $0.02074 | $0.02074 | $0.02074 | $0.02074 | $0 | $222,262 |
| 2020-08-02 | $0.02074 | $0.02074 | $0.02074 | $0.02074 | $0 | $222,262 |
| 2020-08-03 | $0.02074 | $0.02082 | $0.02037 | $0.02047 | $1.35 | $219,364 |
| 2020-08-04 | $0.02047 | $0.02075 | $0.02014 | $0.02027 | $0 | $217,237 |
| 2020-08-05 | $0.02027 | $0.02027 | $0.01278 | $0.01292 | $25.29 | $138,445 |
| 2020-08-06 | $0.01292 | $0.01459 | $0.01279 | $0.01342 | $5.71 | $143,853 |
| 2020-08-07 | $0.01342 | $0.01357 | $0.01252 | $0.01276 | $1.01 | $136,710 |
| 2020-08-08 | $0.01276 | $0.01334 | $0.01270 | $0.01329 | $2.35 | $142,382 |
| 2020-08-09 | $0.01329 | $0.01333 | $0.01316 | $0.01319 | $0 | $141,385 |
| 2020-08-10 | $0.01319 | $0.01319 | $0.01319 | $0.01319 | $0 | $141,385 |
| 2020-08-11 | $0.01319 | $0.01319 | $0.01319 | $0.01319 | $0 | $141,385 |
| 2020-08-12 | $0.01319 | $0.01319 | $0.01319 | $0.01319 | $0 | $141,385 |
| 2020-08-13 | $0.01319 | $0.01319 | $0.01319 | $0.01319 | $0 | $141,385 |
| 2020-08-14 | $0.01319 | $0.01319 | $0.01250 | $0.01259 | $0.008811 | $134,885 |
| 2020-08-15 | $0.01259 | $0.01279 | $0.01259 | $0.01271 | $0 | $136,231 |
| 2020-08-16 | $0.01271 | $0.01271 | $0.01271 | $0.01271 | $0 | $136,231 |
| 2020-08-17 | $0.01271 | $0.01271 | $0.01271 | $0.01271 | $0 | $136,231 |
| 2020-08-18 | $0.01271 | $0.01271 | $0.01271 | $0.01271 | $0 | $136,231 |
| 2020-08-19 | $0.01271 | $0.01271 | $0.01271 | $0.01271 | $0 | $136,231 |
| 2020-08-20 | $0.01271 | $0.01332 | $0.01271 | $0.01330 | $2.24 | $142,514 |
| 2020-08-21 | $0.01330 | $0.01331 | $0.01235 | $0.01236 | $0.001236 | $132,466 |
| 2020-08-22 | $0.01236 | $0.02038 | $0.01224 | $0.01459 | $19.97 | $156,401 |
| 2020-08-23 | $0.01459 | $0.01460 | $0.01409 | $0.01410 | $3.68 | $151,149 |
| 2020-08-24 | $0.01410 | $0.01427 | $0.01405 | $0.01419 | $0 | $152,097 |
| 2020-08-25 | $0.01419 | $0.01448 | $0.01414 | $0.01420 | $12.96 | $152,197 |
| 2020-08-26 | $0.01418 | $0.01453 | $0.001834 | $0.002067 | $67.66 | $22,151.50 |
| 2020-08-27 | $0.002066 | $0.01073 | $0.001681 | $0.005655 | $183.27 | $60,604.50 |
| 2020-08-28 | $0.005655 | $0.006269 | $0.002826 | $0.003689 | $9.32 | $39,536.23 |
| 2020-08-29 | $0.003690 | $0.004865 | $0.002986 | $0.002989 | $0.7767 | $32,036.48 |
| 2020-08-30 | $0.002988 | $0.004416 | $0.002985 | $0.003161 | $37.26 | $33,877.49 |
| 2020-08-31 | $0.003162 | $0.003767 | $0.003130 | $0.003267 | $1.17 | $35,014.83 |