KekCoin KEK
Xếp hạng #?
19:33:07 01/02/2021
KekCoin (KEK)
Không hoạt động
Lịch sử giá KekCoin (KEK) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.1858 | $0.2210 | $0.1751 | $0.2184 | $4,363.21 | $2,305,627 |
| 2018-03-02 | $0.2179 | $0.2228 | $0.1902 | $0.2156 | $2,360.65 | $2,276,011 |
| 2018-03-03 | $0.2153 | $0.2299 | $0.2086 | $0.2292 | $584.00 | $2,420,017 |
| 2018-03-04 | $0.2288 | $0.2290 | $0.1938 | $0.1958 | $1,157.13 | $2,068,046 |
| 2018-03-05 | $0.1957 | $0.2202 | $0.1942 | $0.1967 | $643.14 | $2,077,582 |
| 2018-03-06 | $0.1962 | $0.1962 | $0.1806 | $0.1825 | $658.29 | $1,927,331 |
| 2018-03-07 | $0.1822 | $0.1850 | $0.1577 | $0.1614 | $484.69 | $1,705,584 |
| 2018-03-08 | $0.1612 | $0.1645 | $0.1477 | $0.1535 | $15.35 | $1,621,620 |
| 2018-03-09 | $0.1525 | $0.1582 | $0.1377 | $0.1573 | $17.20 | $1,662,730 |
| 2018-03-10 | $0.1574 | $0.1699 | $0.1557 | $0.1579 | $55.42 | $1,668,635 |
| 2018-03-11 | $0.1573 | $0.1745 | $0.1520 | $0.1639 | $158.15 | $1,732,545 |
| 2018-03-12 | $0.1634 | $0.1694 | $0.1498 | $0.1554 | $387.10 | $1,642,815 |
| 2018-03-13 | $0.1545 | $0.1612 | $0.1509 | $0.1556 | $367.25 | $1,644,850 |
| 2018-03-14 | $0.1478 | $0.1487 | $0.1201 | $0.1233 | $2,452.72 | $1,304,079 |
| 2018-03-15 | $0.1233 | $0.1263 | $0.1123 | $0.1124 | $955.98 | $1,188,777 |
| 2018-03-16 | $0.1123 | $0.1167 | $0.1080 | $0.1127 | $158.57 | $1,192,168 |
| 2018-03-17 | $0.1129 | $0.1131 | $0.09769 | $0.09969 | $13.30 | $1,054,584 |
| 2018-03-18 | $0.09945 | $0.1075 | $0.09463 | $0.1064 | $110.67 | $1,126,021 |
| 2018-03-19 | $0.1060 | $0.1384 | $0.1029 | $0.1266 | $4,061.04 | $1,340,025 |
| 2018-03-20 | $0.1281 | $0.1316 | $0.1158 | $0.1158 | $2,217.32 | $1,225,613 |
| 2018-03-21 | $0.1160 | $0.1322 | $0.1121 | $0.1132 | $316.64 | $1,197,896 |
| 2018-03-22 | $0.1130 | $0.1199 | $0.1105 | $0.1193 | $20.88 | $1,262,815 |
| 2018-03-23 | $0.1193 | $0.1193 | $0.1057 | $0.1120 | $126.49 | $1,185,530 |
| 2018-03-24 | $0.1136 | $0.1141 | $0.1081 | $0.1084 | $745.74 | $1,147,200 |
| 2018-03-25 | $0.1069 | $0.1091 | $0.1053 | $0.1062 | $578.51 | $1,124,305 |
| 2018-03-26 | $0.1061 | $0.1067 | $0.1040 | $0.1045 | $522.63 | $1,106,937 |
| 2018-03-27 | $0.1029 | $0.1030 | $0.09753 | $0.09790 | $195.80 | $1,037,017 |
| 2018-03-28 | $0.09788 | $0.1028 | $0.09734 | $0.1007 | $20.13 | $1,066,325 |
| 2018-03-29 | $0.1008 | $0.1009 | $0.08674 | $0.08934 | $12.41 | $946,529 |
| 2018-03-30 | $0.08911 | $0.1061 | $0.08307 | $0.09591 | $21,030.20 | $1,016,323 |
| 2018-03-31 | $0.09593 | $0.1039 | $0.08907 | $0.09362 | $20,334.20 | $992,224 |