KekCoin KEK
Xếp hạng #?
19:33:07 01/02/2021
KekCoin (KEK)
Không hoạt động
Lịch sử giá KekCoin (KEK) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.05632 | $0.07429 | $0.05014 | $0.06820 | $3,088.00 | $730,863 |
| 2018-09-02 | $0.07362 | $0.08765 | $0.07362 | $0.08018 | $4,768.92 | $859,288 |
| 2018-09-03 | $0.08017 | $0.08338 | $0.07639 | $0.07696 | $554.41 | $824,751 |
| 2018-09-04 | $0.07696 | $0.07915 | $0.07675 | $0.07906 | $175.30 | $847,191 |
| 2018-09-05 | $0.07912 | $0.07937 | $0.06703 | $0.06703 | $775.29 | $718,354 |
| 2018-09-06 | $0.06715 | $0.06955 | $0.06335 | $0.06952 | $224.45 | $744,956 |
| 2018-09-07 | $0.06944 | $0.06986 | $0.06812 | $0.06888 | $26.13 | $738,120 |
| 2018-09-08 | $0.06896 | $0.06992 | $0.06595 | $0.06612 | $3.19 | $708,562 |
| 2018-09-09 | $0.06609 | $0.06859 | $0.06592 | $0.06690 | $66.90 | $716,898 |
| 2018-09-10 | $0.06686 | $0.06786 | $0.06311 | $0.06314 | $177.76 | $676,590 |
| 2018-09-11 | $0.06324 | $0.06382 | $0.05843 | $0.05873 | $1,072.02 | $629,417 |
| 2018-09-12 | $0.05874 | $0.06320 | $0.05556 | $0.06311 | $793.17 | $676,342 |
| 2018-09-13 | $0.06317 | $0.06451 | $0.05233 | $0.05282 | $20.76 | $566,078 |
| 2018-09-14 | $0.05279 | $0.05351 | $0.04433 | $0.04472 | $17.77 | $479,216 |
| 2018-09-15 | $0.04466 | $0.05247 | $0.04455 | $0.05219 | $365.85 | $559,293 |
| 2018-09-16 | $0.05234 | $0.05234 | $0.04203 | $0.04248 | $7.77 | $455,278 |
| 2018-09-17 | $0.04259 | $0.05023 | $0.03476 | $0.04981 | $254.50 | $533,831 |
| 2018-09-18 | $0.04982 | $0.05076 | $0.04963 | $0.05038 | $3.53 | $539,908 |
| 2018-09-19 | $0.03665 | $0.03689 | $0.03511 | $0.03634 | $23.72 | $389,454 |
| 2018-09-20 | $0.03636 | $0.05450 | $0.03193 | $0.05429 | $282.28 | $581,785 |
| 2018-09-21 | $0.05430 | $0.05467 | $0.04519 | $0.04928 | $80.74 | $528,072 |
| 2018-09-22 | $0.04932 | $0.06725 | $0.04737 | $0.06316 | $788.55 | $676,844 |
| 2018-09-23 | $0.06319 | $0.06419 | $0.05616 | $0.06003 | $1,117.26 | $643,353 |
| 2018-09-24 | $0.06005 | $0.06302 | $0.05994 | $0.06115 | $99.37 | $655,291 |
| 2018-09-25 | $0.06108 | $0.06111 | $0.05697 | $0.05794 | $95.94 | $620,948 |
| 2018-09-26 | $0.05785 | $0.06375 | $0.05720 | $0.06362 | $756.18 | $681,807 |
| 2018-09-27 | $0.06370 | $0.06410 | $0.05977 | $0.06175 | $100.43 | $661,771 |
| 2018-09-28 | $0.06177 | $0.06314 | $0.06079 | $0.06302 | $100.20 | $675,361 |
| 2018-09-29 | $0.06298 | $0.06594 | $0.06167 | $0.06594 | $1,596.56 | $706,589 |
| 2018-09-30 | $0.06591 | $0.06628 | $0.06219 | $0.06288 | $307.91 | $673,897 |