KekCoin KEK
Xếp hạng #?
19:33:07 01/02/2021
KekCoin (KEK)
Không hoạt động
Lịch sử giá KekCoin (KEK) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.1931 | $0.1940 | $0.1498 | $0.1817 | $1,899.21 | $1,911,298 |
| 2018-02-02 | $0.1814 | $0.2138 | $0.1676 | $0.1991 | $8,595.53 | $2,094,089 |
| 2018-02-03 | $0.1998 | $0.2039 | $0.1540 | $0.1705 | $994.69 | $1,793,329 |
| 2018-02-04 | $0.1706 | $0.1914 | $0.1542 | $0.1613 | $327.15 | $1,697,076 |
| 2018-02-05 | $0.1597 | $0.1630 | $0.1167 | $0.1213 | $4,145.71 | $1,276,424 |
| 2018-02-06 | $0.1215 | $0.1385 | $0.1051 | $0.1365 | $1,884.11 | $1,436,444 |
| 2018-02-07 | $0.1351 | $0.1802 | $0.1265 | $0.1597 | $5,949.76 | $1,681,089 |
| 2018-02-08 | $0.1591 | $0.1754 | $0.1508 | $0.1527 | $153.33 | $1,607,044 |
| 2018-02-09 | $0.1531 | $0.1651 | $0.1442 | $0.1563 | $666.46 | $1,645,421 |
| 2018-02-10 | $0.1564 | $0.1650 | $0.1509 | $0.1579 | $177.90 | $1,662,392 |
| 2018-02-11 | $0.1577 | $0.1577 | $0.1337 | $0.1427 | $1,305.81 | $1,502,297 |
| 2018-02-12 | $0.1436 | $0.1644 | $0.1436 | $0.1625 | $110.07 | $1,711,829 |
| 2018-02-13 | $0.1628 | $0.1636 | $0.1449 | $0.1458 | $173.30 | $1,535,655 |
| 2018-02-14 | $0.1453 | $0.1618 | $0.1453 | $0.1614 | $267.00 | $1,700,029 |
| 2018-02-15 | $0.1615 | $0.2038 | $0.1596 | $0.1926 | $1,028.47 | $2,029,797 |
| 2018-02-16 | $0.1918 | $0.1997 | $0.1868 | $0.1972 | $98.86 | $2,077,972 |
| 2018-02-17 | $0.1971 | $0.2225 | $0.1946 | $0.2212 | $641.16 | $2,331,234 |
| 2018-02-18 | $0.2219 | $0.2262 | $0.1917 | $0.1984 | $1,155.11 | $2,091,107 |
| 2018-02-19 | $0.1975 | $0.2361 | $0.1974 | $0.2193 | $41.77 | $2,312,115 |
| 2018-02-20 | $0.2195 | $0.2285 | $0.1891 | $0.1911 | $5,604.10 | $2,015,335 |
| 2018-02-21 | $0.1909 | $0.1991 | $0.1749 | $0.1980 | $99.01 | $2,088,087 |
| 2018-02-22 | $0.1978 | $0.1978 | $0.1659 | $0.1853 | $134.57 | $1,953,789 |
| 2018-02-23 | $0.1851 | $0.1862 | $0.1632 | $0.1673 | $1,318.12 | $1,764,926 |
| 2018-02-24 | $0.1671 | $0.1789 | $0.1580 | $0.1651 | $1,360.67 | $1,741,270 |
| 2018-02-25 | $0.1648 | $0.1677 | $0.1586 | $0.1630 | $118.08 | $1,718,814 |
| 2018-02-26 | $0.1632 | $0.1759 | $0.1601 | $0.1741 | $6.97 | $1,836,812 |
| 2018-02-27 | $0.1753 | $0.1995 | $0.1744 | $0.1969 | $342.64 | $2,076,702 |
| 2018-02-28 | $0.1967 | $0.2110 | $0.1836 | $0.1856 | $1,056.67 | $1,958,705 |