KekCoin KEK
Xếp hạng #?
19:33:07 01/02/2021
KekCoin (KEK)
Không hoạt động
Lịch sử giá KekCoin (KEK) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.05143 | $0.05175 | $0.05112 | $0.05112 | $258.20 | $547,810 |
| 2018-11-02 | $0.05112 | $0.05194 | $0.05099 | $0.05194 | $273.56 | $556,565 |
| 2018-11-03 | $0.05194 | $0.05194 | $0.04400 | $0.04400 | $272.40 | $471,476 |
| 2018-11-04 | $0.04400 | $0.04687 | $0.04371 | $0.04686 | $253.21 | $502,130 |
| 2018-11-05 | $0.04686 | $0.04772 | $0.04628 | $0.04710 | $187.86 | $504,757 |
| 2018-11-06 | $0.04729 | $0.04733 | $0.04496 | $0.04599 | $216.35 | $486,558 |
| 2018-11-07 | $0.04599 | $0.04650 | $0.04578 | $0.04627 | $191.12 | $495,885 |
| 2018-11-08 | $0.04624 | $0.04692 | $0.04505 | $0.04516 | $203.99 | $483,922 |
| 2018-11-09 | $0.04516 | $0.04545 | $0.04393 | $0.04405 | $208.73 | $472,006 |
| 2018-11-10 | $0.04404 | $0.04461 | $0.04399 | $0.04435 | $222.60 | $475,218 |
| 2018-11-11 | $0.04431 | $0.04599 | $0.03763 | $0.04131 | $279.86 | $442,641 |
| 2018-11-12 | $0.04156 | $0.04180 | $0.04064 | $0.04096 | $203.87 | $438,976 |
| 2018-11-13 | $0.04079 | $0.04117 | $0.03990 | $0.04011 | $204.83 | $429,796 |
| 2018-11-14 | $0.03999 | $0.04035 | $0.03481 | $0.03620 | $170.70 | $387,889 |
| 2018-11-15 | $0.03638 | $0.03638 | $0.03265 | $0.03452 | $111.65 | $369,905 |
| 2018-11-16 | $0.03451 | $0.03590 | $0.03396 | $0.03507 | $61.98 | $375,787 |
| 2018-11-17 | $0.03514 | $0.03542 | $0.03318 | $0.03334 | $83.73 | $357,253 |
| 2018-11-18 | $0.03344 | $0.04476 | $0.03338 | $0.04476 | $55.27 | $479,711 |
| 2018-11-19 | $0.04478 | $0.04478 | $0.02918 | $0.02945 | $212.43 | $315,547 |
| 2018-11-20 | $0.02927 | $0.03006 | $0.02110 | $0.02221 | $757.77 | $237,991 |
| 2018-11-21 | $0.02222 | $0.02634 | $0.02168 | $0.02483 | $197.46 | $266,130 |
| 2018-11-22 | $0.02474 | $0.02546 | $0.02406 | $0.02417 | $179.87 | $259,009 |
| 2018-11-23 | $0.02400 | $0.02532 | $0.02344 | $0.02406 | $184.25 | $257,876 |
| 2018-11-24 | $0.02403 | $0.02449 | $0.02090 | $0.02153 | $162.84 | $230,717 |
| 2018-11-25 | $0.02153 | $0.02296 | $0.01985 | $0.02225 | $232.45 | $238,399 |
| 2018-11-26 | $0.02228 | $0.02284 | $0.01967 | $0.02026 | $160.20 | $217,127 |
| 2018-11-27 | $0.02025 | $0.02109 | $0.01992 | $0.02078 | $167.21 | $222,718 |
| 2018-11-28 | $0.02080 | $0.02405 | $0.02080 | $0.02291 | $176.55 | $245,463 |
| 2018-11-29 | $0.02300 | $0.02379 | $0.02234 | $0.02326 | $178.72 | $249,277 |
| 2018-11-30 | $0.02332 | $0.02352 | $0.02126 | $0.02166 | $164.84 | $232,139 |