KekCoin KEK
Xếp hạng #?
19:33:07 01/02/2021
KekCoin (KEK)
Không hoạt động
Lịch sử giá KekCoin (KEK) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.1984 | $0.2139 | $0.1903 | $0.2139 | $589.73 | $2,275,811 |
| 2018-05-02 | $0.2135 | $0.2172 | $0.1899 | $0.2164 | $662.78 | $2,302,683 |
| 2018-05-03 | $0.2164 | $0.2176 | $0.1828 | $0.2006 | $7,176.80 | $2,135,025 |
| 2018-05-04 | $0.2005 | $0.2044 | $0.1918 | $0.2032 | $338.70 | $2,162,663 |
| 2018-05-05 | $0.2031 | $0.2080 | $0.1821 | $0.1923 | $2,009.41 | $2,047,359 |
| 2018-05-06 | $0.1924 | $0.1942 | $0.1771 | $0.1860 | $151.30 | $1,980,002 |
| 2018-05-07 | $0.1861 | $0.1862 | $0.1720 | $0.1840 | $167.59 | $1,958,968 |
| 2018-05-08 | $0.1843 | $0.1860 | $0.1688 | $0.1715 | $959.75 | $1,826,141 |
| 2018-05-09 | $0.1712 | $0.1736 | $0.1673 | $0.1729 | $232.66 | $1,841,921 |
| 2018-05-10 | $0.1729 | $0.1798 | $0.1722 | $0.1733 | $85.64 | $1,846,500 |
| 2018-05-11 | $0.1735 | $0.1735 | $0.1606 | $0.1617 | $77.58 | $1,722,471 |
| 2018-05-12 | $0.1612 | $0.1688 | $0.1531 | $0.1662 | $47.36 | $1,771,035 |
| 2018-05-13 | $0.1661 | $0.1672 | $0.1556 | $0.1616 | $11.67 | $1,722,112 |
| 2018-05-14 | $0.1616 | $0.1647 | $0.1548 | $0.1615 | $94.03 | $1,721,837 |
| 2018-05-15 | $0.1613 | $0.1639 | $0.1569 | $0.1578 | $36.48 | $1,682,769 |
| 2018-05-16 | $0.1578 | $0.1579 | $0.1512 | $0.1549 | $42.50 | $1,651,022 |
| 2018-05-17 | $0.1549 | $0.1567 | $0.1526 | $0.1535 | $42.13 | $1,636,972 |
| 2018-05-19 | $0.1517 | $0.1642 | $0.1517 | $0.1617 | $675.23 | $1,725,103 |
| 2018-05-20 | $0.1619 | $0.1679 | $0.1543 | $0.1628 | $345.57 | $1,736,200 |
| 2018-05-21 | $0.1630 | $0.1642 | $0.1596 | $0.1606 | $149.00 | $1,713,585 |
| 2018-05-22 | $0.1606 | $0.1633 | $0.1479 | $0.1488 | $284.47 | $1,587,505 |
| 2018-05-23 | $0.1486 | $0.1578 | $0.1387 | $0.1399 | $266.73 | $1,493,139 |
| 2018-05-24 | $0.1396 | $0.1433 | $0.1350 | $0.1400 | $143.77 | $1,494,507 |
| 2018-05-25 | $0.1403 | $0.1473 | $0.1365 | $0.1473 | $173.98 | $1,572,475 |
| 2018-05-26 | $0.1471 | $0.1502 | $0.1437 | $0.1444 | $116.57 | $1,541,988 |
| 2018-05-27 | $0.1445 | $0.1454 | $0.1269 | $0.1279 | $443.05 | $1,365,129 |
| 2018-05-28 | $0.1279 | $0.1687 | $0.1252 | $0.1687 | $5,669.43 | $1,801,401 |
| 2018-05-29 | $0.1686 | $0.1765 | $0.1652 | $0.1658 | $539.47 | $1,770,237 |
| 2018-05-30 | $0.1659 | $0.1678 | $0.1623 | $0.1632 | $107.51 | $1,743,228 |
| 2018-05-31 | $0.1433 | $0.1443 | $0.1414 | $0.1423 | $498.09 | $1,520,293 |