KekCoin KEK
Xếp hạng #?
19:33:07 01/02/2021
KekCoin (KEK)
Không hoạt động
Lịch sử giá KekCoin (KEK) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.05697 | $0.05777 | $0.05626 | $0.05744 | $5.09 | $615,555 |
| 2018-08-02 | $0.05747 | $0.05814 | $0.05747 | $0.05774 | $5.11 | $618,811 |
| 2018-08-03 | $0.05208 | $0.05312 | $0.05199 | $0.05225 | $7.68 | $559,970 |
| 2018-08-04 | $0.05233 | $0.05276 | $0.04703 | $0.04732 | $47.90 | $507,127 |
| 2018-08-05 | $0.04734 | $0.05307 | $0.04557 | $0.04557 | $118.91 | $488,326 |
| 2018-08-06 | $0.04562 | $0.05139 | $0.04531 | $0.05005 | $29.83 | $536,329 |
| 2018-08-07 | $0.05003 | $0.05276 | $0.04327 | $0.04327 | $261.99 | $463,678 |
| 2018-08-08 | $0.04332 | $0.04332 | $0.03973 | $0.04037 | $40.37 | $432,599 |
| 2018-08-09 | $0.04046 | $0.04259 | $0.04011 | $0.04216 | $239.64 | $451,768 |
| 2018-08-10 | $0.04211 | $0.04231 | $0.04094 | $0.04181 | $8.11 | $448,024 |
| 2018-08-13 | $0.03804 | $0.03896 | $0.03709 | $0.03762 | $196.57 | $403,147 |
| 2018-08-14 | $0.03759 | $0.03759 | $0.03062 | $0.03101 | $1,595.77 | $332,311 |
| 2018-08-15 | $0.03098 | $0.03841 | $0.03098 | $0.03588 | $30.36 | $384,495 |
| 2018-08-16 | $0.03583 | $0.03665 | $0.03134 | $0.03159 | $132.69 | $338,563 |
| 2018-08-17 | $0.03160 | $0.03387 | $0.03152 | $0.03386 | $5.95 | $362,874 |
| 2018-08-18 | $0.03394 | $0.03405 | $0.03259 | $0.03266 | $5.73 | $349,993 |
| 2018-08-19 | $0.03236 | $0.03280 | $0.03178 | $0.03248 | $27.17 | $348,070 |
| 2018-08-20 | $0.03243 | $0.03267 | $0.03134 | $0.03144 | $188.80 | $336,972 |
| 2018-08-21 | $0.03140 | $0.03242 | $0.02990 | $0.03015 | $149.27 | $323,100 |
| 2018-08-22 | $0.03016 | $0.03306 | $0.02939 | $0.02973 | $67.20 | $318,594 |
| 2018-08-23 | $0.02974 | $0.03013 | $0.02693 | $0.02745 | $34.38 | $294,181 |
| 2018-08-24 | $0.02747 | $0.03818 | $0.02671 | $0.03570 | $131.73 | $382,579 |
| 2018-08-25 | $0.03564 | $0.03613 | $0.02989 | $0.03016 | $105.52 | $323,230 |
| 2018-08-26 | $0.03023 | $0.03907 | $0.02948 | $0.03905 | $188.77 | $418,524 |
| 2018-08-27 | $0.03904 | $0.04139 | $0.03795 | $0.04139 | $255.16 | $443,560 |
| 2018-08-28 | $0.04131 | $0.04322 | $0.03585 | $0.03606 | $29.53 | $386,474 |
| 2018-08-29 | $0.03610 | $0.03628 | $0.03550 | $0.03568 | $26.26 | $382,400 |
| 2018-08-31 | $0.04937 | $0.05652 | $0.04937 | $0.05639 | $1,022.69 | $604,301 |