KekCoin KEK
Xếp hạng #?
19:33:07 01/02/2021
KekCoin (KEK)
Không hoạt động
Lịch sử giá KekCoin (KEK) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.07901 | $0.07946 | $0.07788 | $0.07800 | $6.99 | $835,892 |
| 2018-07-02 | $0.08224 | $0.08224 | $0.08126 | $0.08173 | $93.92 | $875,812 |
| 2018-07-03 | $0.08134 | $0.08221 | $0.07493 | $0.07524 | $1,180.22 | $806,270 |
| 2018-07-04 | $0.07521 | $0.07857 | $0.07447 | $0.07756 | $1,208.84 | $831,120 |
| 2018-07-06 | $0.08054 | $0.08198 | $0.08043 | $0.08184 | $22.66 | $877,010 |
| 2018-07-07 | $0.08170 | $0.08181 | $0.07632 | $0.07923 | $7.92 | $849,083 |
| 2018-07-08 | $0.07914 | $0.08356 | $0.07866 | $0.08299 | $13.77 | $889,307 |
| 2018-07-09 | $0.08297 | $0.08318 | $0.08046 | $0.08081 | $16.13 | $865,961 |
| 2018-07-10 | $0.08075 | $0.08091 | $0.07655 | $0.07658 | $106.98 | $820,705 |
| 2018-07-11 | $0.07659 | $0.07795 | $0.07659 | $0.07755 | $3.23 | $831,004 |
| 2018-07-12 | $0.07215 | $0.07272 | $0.07142 | $0.07272 | $130.89 | $779,269 |
| 2018-07-13 | $0.07279 | $0.07813 | $0.07271 | $0.07743 | $3.17 | $829,746 |
| 2018-07-14 | $0.07721 | $0.07778 | $0.07295 | $0.07295 | $128.26 | $781,747 |
| 2018-07-15 | $0.07293 | $0.07447 | $0.07269 | $0.07399 | $144.16 | $792,898 |
| 2018-07-16 | $0.07407 | $0.07714 | $0.07388 | $0.07685 | $149.73 | $823,537 |
| 2018-07-17 | $0.07815 | $0.08620 | $0.07793 | $0.08530 | $76.77 | $914,072 |
| 2018-07-18 | $0.08526 | $0.08769 | $0.08526 | $0.08660 | $64.95 | $927,997 |
| 2018-07-19 | $0.08539 | $0.08738 | $0.08523 | $0.08691 | $163.75 | $931,373 |
| 2018-07-20 | $0.08698 | $0.08899 | $0.08487 | $0.08539 | $219.59 | $915,068 |
| 2018-07-21 | $0.08537 | $0.08653 | $0.08397 | $0.08397 | $419.77 | $899,866 |
| 2018-07-22 | $0.08395 | $0.08558 | $0.08360 | $0.08408 | $420.33 | $901,072 |
| 2018-07-23 | $0.08459 | $0.08963 | $0.08456 | $0.08892 | $208.58 | $952,903 |
| 2018-07-24 | $0.08905 | $0.09564 | $0.08886 | $0.09563 | $30.25 | $1,024,801 |
| 2018-07-25 | $0.09386 | $0.09604 | $0.07492 | $0.07708 | $3,251.72 | $826,059 |
| 2018-07-26 | $0.07706 | $0.07726 | $0.07087 | $0.07159 | $141.84 | $767,140 |
| 2018-07-27 | $0.07155 | $0.07155 | $0.05511 | $0.06768 | $543.82 | $725,312 |
| 2018-07-28 | $0.06782 | $0.06819 | $0.05259 | $0.06532 | $686.50 | $700,040 |
| 2018-07-29 | $0.06559 | $0.06602 | $0.06487 | $0.06487 | $61.76 | $695,220 |
| 2018-07-30 | $0.06014 | $0.06014 | $0.05584 | $0.05808 | $20.06 | $622,444 |
| 2018-07-31 | $0.05797 | $0.05797 | $0.05454 | $0.05474 | $8.76 | $586,569 |