KekCoin KEK
Xếp hạng #?
19:33:07 01/02/2021
KekCoin (KEK)
Không hoạt động
Lịch sử giá KekCoin (KEK) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.09050 | $0.2156 | $0.08982 | $0.1518 | $338,912 | $1,608,936 |
| 2018-04-02 | $0.1378 | $0.1614 | $0.1253 | $0.1331 | $35,089.20 | $1,411,328 |
| 2018-04-03 | $0.1332 | $0.1472 | $0.1332 | $0.1443 | $19,532.50 | $1,530,394 |
| 2018-04-04 | $0.1442 | $0.1515 | $0.1286 | $0.1298 | $6,569.72 | $1,376,378 |
| 2018-04-05 | $0.1299 | $0.1498 | $0.1257 | $0.1308 | $863.17 | $1,387,556 |
| 2018-04-06 | $0.1302 | $0.1355 | $0.1242 | $0.1349 | $4,337.55 | $1,430,939 |
| 2018-04-07 | $0.1351 | $0.1440 | $0.1349 | $0.1392 | $3,535.61 | $1,476,624 |
| 2018-04-08 | $0.1393 | $0.1893 | $0.1390 | $0.1629 | $12,824.00 | $1,727,808 |
| 2018-04-09 | $0.1631 | $0.1817 | $0.1529 | $0.1560 | $8,844.46 | $1,655,639 |
| 2018-04-10 | $0.1562 | $0.1579 | $0.1478 | $0.1568 | $2,238.51 | $1,664,209 |
| 2018-04-11 | $0.1570 | $0.1609 | $0.1565 | $0.1609 | $4,725.89 | $1,707,879 |
| 2018-04-12 | $0.1605 | $0.1971 | $0.1596 | $0.1739 | $878.62 | $1,845,774 |
| 2018-04-13 | $0.1741 | $0.1816 | $0.1709 | $0.1731 | $3,872.58 | $1,837,355 |
| 2018-04-14 | $0.1731 | $0.1809 | $0.1581 | $0.1790 | $3,102.73 | $1,900,908 |
| 2018-04-15 | $0.1792 | $0.1890 | $0.1792 | $0.1890 | $1,357.52 | $2,007,145 |
| 2018-04-16 | $0.1889 | $0.1900 | $0.1634 | $0.1730 | $397.17 | $1,837,059 |
| 2018-04-17 | $0.1731 | $0.1792 | $0.1616 | $0.1621 | $1,277.32 | $1,721,928 |
| 2018-04-18 | $0.1623 | $0.1891 | $0.1605 | $0.1880 | $868.49 | $1,996,781 |
| 2018-04-19 | $0.1881 | $0.1899 | $0.1650 | $0.1798 | $239.46 | $1,910,390 |
| 2018-04-20 | $0.1799 | $0.1857 | $0.1734 | $0.1840 | $105.56 | $1,955,418 |
| 2018-04-21 | $0.1841 | $0.1964 | $0.1827 | $0.1893 | $513.33 | $2,011,522 |
| 2018-04-22 | $0.1893 | $0.2071 | $0.1867 | $0.2029 | $260.15 | $2,156,579 |
| 2018-04-23 | $0.2025 | $0.2076 | $0.2023 | $0.2070 | $485.20 | $2,200,116 |
| 2018-04-24 | $0.2071 | $0.2150 | $0.1889 | $0.1977 | $4,165.65 | $2,102,137 |
| 2018-04-25 | $0.1964 | $0.2193 | $0.1815 | $0.2042 | $2,398.64 | $2,171,166 |
| 2018-04-26 | $0.2059 | $0.2147 | $0.1776 | $0.2045 | $421.25 | $2,175,035 |
| 2018-04-27 | $0.2048 | $0.2048 | $0.1823 | $0.1823 | $1,396.03 | $1,939,146 |
| 2018-04-28 | $0.1817 | $0.2237 | $0.1812 | $0.2232 | $103.76 | $2,373,783 |
| 2018-04-29 | $0.2231 | $0.2274 | $0.1939 | $0.2256 | $969.74 | $2,400,195 |
| 2018-04-30 | $0.2255 | $0.2264 | $0.1966 | $0.1982 | $1,657.02 | $2,109,075 |