KekCoin KEK
Xếp hạng #?
19:33:07 01/02/2021
KekCoin (KEK)
Không hoạt động
Lịch sử giá KekCoin (KEK) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.02172 | $0.02525 | $0.02143 | $0.02408 | $173.00 | $258,093 |
| 2018-12-02 | $0.02406 | $0.02445 | $0.02144 | $0.02150 | $93.71 | $230,440 |
| 2018-12-03 | $0.02163 | $0.02163 | $0.02002 | $0.02008 | $62.45 | $215,217 |
| 2018-12-04 | $0.02007 | $0.02109 | $0.01973 | $0.02028 | $64.98 | $217,350 |
| 2018-12-05 | $0.02029 | $0.02036 | $0.01908 | $0.01908 | $69.54 | $204,517 |
| 2018-12-06 | $0.01908 | $0.01978 | $0.01797 | $0.01797 | $51.77 | $192,577 |
| 2018-12-07 | $0.01794 | $0.01817 | $0.01697 | $0.01758 | $63.19 | $188,374 |
| 2018-12-08 | $0.01757 | $0.01809 | $0.01718 | $0.01792 | $59.45 | $192,075 |
| 2018-12-09 | $0.01787 | $0.01952 | $0.01786 | $0.01892 | $67.64 | $202,712 |
| 2018-12-10 | $0.01889 | $0.01934 | $0.01817 | $0.01853 | $67.23 | $198,591 |
| 2018-12-11 | $0.01851 | $0.01856 | $0.01778 | $0.01808 | $47.80 | $193,782 |
| 2018-12-12 | $0.01813 | $0.01860 | $0.01807 | $0.01832 | $61.10 | $196,279 |
| 2018-12-13 | $0.01833 | $0.01843 | $0.01720 | $0.01735 | $59.07 | $185,879 |
| 2018-12-14 | $0.01733 | $0.01757 | $0.01637 | $0.01703 | $56.28 | $182,538 |
| 2018-12-15 | $0.01705 | $0.01732 | $0.01670 | $0.01694 | $44.74 | $181,544 |
| 2018-12-16 | $0.01708 | $0.01743 | $0.01706 | $0.01709 | $41.57 | $183,115 |
| 2018-12-17 | $0.01724 | $0.01926 | $0.01708 | $0.01920 | $61.87 | $205,807 |
| 2018-12-18 | $0.01921 | $0.01989 | $0.01829 | $0.01989 | $70.14 | $213,142 |
| 2018-12-19 | $0.01995 | $0.02041 | $0.01863 | $0.01876 | $115.22 | $201,080 |
| 2018-12-20 | $0.01872 | $0.02486 | $0.01867 | $0.02486 | $771.53 | $266,447 |
| 2018-12-21 | $0.02479 | $0.02521 | $0.02209 | $0.02228 | $54.54 | $238,804 |
| 2018-12-22 | $0.02231 | $0.02284 | $0.02195 | $0.02279 | $66.15 | $244,257 |
| 2018-12-23 | $0.02291 | $0.02385 | $0.02267 | $0.02367 | $67.08 | $253,649 |
| 2018-12-24 | $0.02368 | $0.02582 | $0.02368 | $0.02462 | $62.56 | $263,810 |
| 2018-12-25 | $0.02467 | $0.02467 | $0.02264 | $0.02308 | $65.75 | $247,296 |
| 2018-12-26 | $0.02307 | $0.02353 | $0.02271 | $0.02331 | $69.22 | $249,810 |
| 2018-12-27 | $0.02330 | $0.02342 | $0.01964 | $0.01969 | $94.71 | $211,019 |
| 2018-12-28 | $0.01971 | $0.02233 | $0.01967 | $0.02144 | $75.86 | $229,779 |
| 2018-12-29 | $0.02148 | $0.02158 | $0.02064 | $0.02071 | $63.35 | $221,905 |
| 2018-12-30 | $0.02073 | $0.02382 | $0.02053 | $0.02356 | $89.99 | $252,520 |
| 2018-12-31 | $0.02359 | $0.02359 | $0.01885 | $0.01895 | $68.65 | $203,063 |