KekCoin KEK
Xếp hạng #?
19:33:07 01/02/2021
KekCoin (KEK)
Không hoạt động
Lịch sử giá KekCoin (KEK) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.1424 | $0.1443 | $0.1421 | $0.1433 | $8.60 | $1,531,358 |
| 2018-06-02 | $0.1433 | $0.1699 | $0.1425 | $0.1504 | $220.53 | $1,606,753 |
| 2018-06-03 | $0.1504 | $0.1716 | $0.1503 | $0.1707 | $803.75 | $1,823,838 |
| 2018-06-04 | $0.1708 | $0.1749 | $0.1427 | $0.1429 | $428.97 | $1,527,558 |
| 2018-06-05 | $0.1430 | $0.1488 | $0.1407 | $0.1486 | $259.40 | $1,587,927 |
| 2018-06-06 | $0.1485 | $0.1495 | $0.1448 | $0.1476 | $476.15 | $1,578,362 |
| 2018-06-07 | $0.1478 | $0.1643 | $0.1459 | $0.1464 | $605.36 | $1,565,246 |
| 2018-06-08 | $0.1465 | $0.1468 | $0.1442 | $0.1460 | $59.15 | $1,560,883 |
| 2018-06-09 | $0.1459 | $0.1640 | $0.1429 | $0.1429 | $338.34 | $1,527,997 |
| 2018-06-10 | $0.1431 | $0.1431 | $0.1173 | $0.1186 | $1,557.65 | $1,268,588 |
| 2018-06-11 | $0.1188 | $0.1298 | $0.1057 | $0.1085 | $1,482.93 | $1,161,082 |
| 2018-06-12 | $0.1085 | $0.1089 | $0.09226 | $0.09311 | $501.74 | $996,137 |
| 2018-06-13 | $0.09335 | $0.09391 | $0.07159 | $0.07296 | $156.83 | $780,678 |
| 2018-06-14 | $0.07293 | $0.08498 | $0.07278 | $0.08458 | $75.56 | $905,173 |
| 2018-06-15 | $0.08444 | $0.08454 | $0.06577 | $0.06613 | $417.24 | $707,815 |
| 2018-06-16 | $0.06589 | $0.07362 | $0.06578 | $0.07292 | $156.46 | $780,570 |
| 2018-06-17 | $0.07311 | $0.08333 | $0.07126 | $0.07149 | $337.45 | $765,400 |
| 2018-06-18 | $0.07125 | $0.07441 | $0.07066 | $0.07407 | $74.07 | $793,115 |
| 2018-06-19 | $0.07403 | $0.07500 | $0.07365 | $0.07446 | $214.37 | $797,387 |
| 2018-06-20 | $0.07451 | $0.07490 | $0.07265 | $0.07453 | $5.87 | $798,164 |
| 2018-06-21 | $0.08020 | $0.08371 | $0.08010 | $0.08322 | $261.72 | $891,400 |
| 2018-06-22 | $0.08313 | $0.08327 | $0.07134 | $0.07261 | $217.84 | $777,904 |
| 2018-06-23 | $0.07262 | $0.07394 | $0.07250 | $0.07364 | $220.91 | $788,948 |
| 2018-06-24 | $0.07432 | $0.07463 | $0.07354 | $0.07395 | $131.88 | $792,426 |
| 2018-06-25 | $0.07381 | $0.07405 | $0.06890 | $0.07060 | $7.06 | $756,614 |
| 2018-06-26 | $0.07060 | $0.07076 | $0.07013 | $0.07042 | $7.04 | $754,637 |
| 2018-06-27 | $0.06886 | $0.06980 | $0.06815 | $0.06947 | $3.18 | $744,494 |
| 2018-06-28 | $0.06950 | $0.07347 | $0.06893 | $0.07032 | $140.64 | $753,557 |
| 2018-06-29 | $0.07036 | $0.07784 | $0.06956 | $0.07653 | $117.91 | $820,090 |
| 2018-06-30 | $0.07663 | $0.07986 | $0.07506 | $0.07899 | $769.91 | $846,526 |