KekCoin KEK
Xếp hạng #?
19:33:07 01/02/2021
KekCoin (KEK)
Không hoạt động
Lịch sử giá KekCoin (KEK) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.06270 | $0.06320 | $0.06042 | $0.06085 | $97.84 | $652,138 |
| 2018-10-02 | $0.06068 | $0.06101 | $0.05948 | $0.05948 | $98.18 | $637,445 |
| 2018-10-03 | $0.05951 | $0.06003 | $0.05787 | $0.05829 | $281.38 | $624,656 |
| 2018-10-04 | $0.05836 | $0.05993 | $0.05818 | $0.05960 | $98.53 | $638,695 |
| 2018-10-05 | $0.05976 | $0.06629 | $0.05874 | $0.06607 | $972.26 | $707,997 |
| 2018-10-06 | $0.06622 | $0.06623 | $0.06490 | $0.06579 | $328.91 | $705,028 |
| 2018-10-07 | $0.06581 | $0.06591 | $0.06401 | $0.06530 | $1,038.49 | $699,820 |
| 2018-10-08 | $0.06560 | $0.06655 | $0.06521 | $0.06534 | $173.17 | $700,205 |
| 2018-10-09 | $0.06557 | $0.06565 | $0.06470 | $0.06527 | $173.35 | $699,430 |
| 2018-10-10 | $0.06501 | $0.06523 | $0.06203 | $0.06264 | $171.95 | $671,229 |
| 2018-10-11 | $0.06242 | $0.06249 | $0.05868 | $0.05903 | $162.38 | $632,558 |
| 2018-10-12 | $0.05895 | $0.05986 | $0.05660 | $0.05708 | $163.26 | $611,656 |
| 2018-10-13 | $0.05708 | $0.05979 | $0.05661 | $0.05669 | $212.38 | $607,524 |
| 2018-10-14 | $0.05671 | $0.05952 | $0.05670 | $0.05898 | $163.66 | $632,002 |
| 2018-10-15 | $0.05904 | $0.07718 | $0.05863 | $0.06314 | $173.72 | $676,638 |
| 2018-10-16 | $0.06308 | $0.06399 | $0.05896 | $0.06257 | $624.80 | $670,555 |
| 2018-10-17 | $0.06279 | $0.06294 | $0.06053 | $0.06080 | $170.48 | $651,532 |
| 2018-10-18 | $0.06104 | $0.06247 | $0.06062 | $0.06193 | $169.27 | $663,614 |
| 2018-10-19 | $0.06192 | $0.06206 | $0.06150 | $0.06154 | $203.29 | $659,478 |
| 2018-10-20 | $0.06154 | $0.06186 | $0.05798 | $0.05941 | $276.46 | $636,678 |
| 2018-10-21 | $0.05943 | $0.06070 | $0.05620 | $0.05656 | $455.05 | $606,171 |
| 2018-10-22 | $0.05654 | $0.05654 | $0.05216 | $0.05230 | $2,816.86 | $560,510 |
| 2018-10-23 | $0.06368 | $0.06398 | $0.05407 | $0.05476 | $251.44 | $586,874 |
| 2018-10-24 | $0.05452 | $0.05489 | $0.05310 | $0.05406 | $244.64 | $579,379 |
| 2018-10-25 | $0.05409 | $0.05455 | $0.05329 | $0.05329 | $245.40 | $571,054 |
| 2018-10-26 | $0.05320 | $0.05391 | $0.05281 | $0.05314 | $227.03 | $569,477 |
| 2018-10-27 | $0.05294 | $0.05348 | $0.05271 | $0.05291 | $269.69 | $566,984 |
| 2018-10-28 | $0.05319 | $0.05399 | $0.05245 | $0.05325 | $269.25 | $570,651 |
| 2018-10-29 | $0.05298 | $0.05322 | $0.05108 | $0.05123 | $255.85 | $548,994 |
| 2018-10-30 | $0.05124 | $0.05792 | $0.05109 | $0.05147 | $269.55 | $551,612 |
| 2018-10-31 | $0.05163 | $0.05190 | $0.05095 | $0.05143 | $254.75 | $551,139 |