KekCoin KEK
Xếp hạng #?
19:33:07 01/02/2021
KekCoin (KEK)
Không hoạt động
Lịch sử giá KekCoin (KEK) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.003266 | $0.003815 | $0.003200 | $0.003580 | $13.14 | $38,368.19 |
| 2020-09-02 | $0.003580 | $0.003587 | $0.003181 | $0.003191 | $0.05718 | $34,194.12 |
| 2020-09-03 | $0.003189 | $0.003201 | $0.002731 | $0.002755 | $6.56 | $29,524.79 |
| 2020-09-04 | $0.002756 | $0.002792 | $0.002746 | $0.002749 | $0 | $29,456.24 |
| 2020-09-05 | $0.002749 | $0.002749 | $0.002749 | $0.002749 | $0 | $29,456.24 |
| 2020-09-06 | $0.002749 | $0.01031 | $0.002749 | $0.01026 | $175.76 | $109,988 |
| 2020-09-07 | $0.01026 | $0.01148 | $0.008330 | $0.009846 | $14.61 | $105,516 |
| 2020-09-08 | $0.009850 | $0.009911 | $0.009152 | $0.009418 | $1.21 | $100,931 |
| 2020-09-09 | $0.009419 | $0.009565 | $0.009288 | $0.009311 | $0.5856 | $99,777.78 |
| 2020-09-10 | $0.009312 | $0.009534 | $0.009312 | $0.009366 | $0 | $100,369 |
| 2020-09-11 | $0.009366 | $0.009366 | $0.008433 | $0.008529 | $4.98 | $91,398.19 |
| 2020-09-12 | $0.008529 | $0.008532 | $0.008398 | $0.008466 | $5.47 | $90,723.63 |
| 2020-09-13 | $0.008466 | $0.008560 | $0.008346 | $0.008361 | $0 | $89,604.77 |
| 2020-09-14 | $0.008361 | $0.008361 | $0.008361 | $0.008361 | $0 | $89,604.77 |
| 2020-09-15 | $0.008361 | $0.008361 | $0.008361 | $0.008361 | $0 | $89,604.77 |
| 2020-09-16 | $0.008361 | $0.008361 | $0.008361 | $0.008361 | $0 | $89,604.77 |
| 2020-09-17 | $0.008361 | $0.008997 | $0.008361 | $0.008972 | $0.07164 | $96,150.55 |
| 2020-09-18 | $0.008972 | $0.009377 | $0.008936 | $0.009292 | $1.14 | $99,576.83 |
| 2020-09-19 | $0.009295 | $0.009336 | $0.009295 | $0.009329 | $0 | $99,974.20 |
| 2020-09-20 | $0.009329 | $0.009329 | $0.009329 | $0.009329 | $0 | $99,974.20 |
| 2020-09-21 | $0.009329 | $0.009329 | $0.009329 | $0.009329 | $0 | $99,974.20 |
| 2020-09-22 | $0.009329 | $0.01335 | $0.009329 | $0.01117 | $21.53 | $119,680 |
| 2020-09-23 | $0.01117 | $0.01167 | $0.01071 | $0.01127 | $1.02 | $120,782 |
| 2020-09-24 | $0.01127 | $0.01605 | $0.01088 | $0.01603 | $16.14 | $171,810 |
| 2020-09-25 | $0.01603 | $0.01606 | $0.01080 | $0.01294 | $4.28 | $138,651 |
| 2020-09-26 | $0.01294 | $0.01449 | $0.01291 | $0.01419 | $30.10 | $152,076 |
| 2020-09-27 | $0.01419 | $0.01425 | $0.01340 | $0.01390 | $0 | $148,962 |
| 2020-09-28 | $0.01390 | $0.01412 | $0.01381 | $0.01382 | $0 | $148,052 |
| 2020-09-29 | $0.01382 | $0.01401 | $0.01374 | $0.01399 | $0 | $149,918 |
| 2020-09-30 | $0.01399 | $0.01399 | $0.01376 | $0.01391 | $0 | $149,092 |