KekCoin KEK
Xếp hạng #?
19:33:07 01/02/2021
KekCoin (KEK)
Không hoạt động
Lịch sử giá KekCoin (KEK) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.01899 | $0.02019 | $0.01895 | $0.02015 | $74.83 | $215,980 |
| 2019-01-02 | $0.02021 | $0.02071 | $0.01992 | $0.02061 | $73.09 | $220,835 |
| 2019-01-03 | $0.02062 | $0.02080 | $0.02016 | $0.02017 | $69.18 | $216,187 |
| 2019-01-04 | $0.02019 | $0.02051 | $0.01806 | $0.01844 | $71.53 | $197,590 |
| 2019-01-05 | $0.01839 | $0.02368 | $0.01839 | $0.02340 | $239.99 | $250,744 |
| 2019-01-06 | $0.02340 | $0.02364 | $0.02000 | $0.02222 | $78.63 | $238,162 |
| 2019-01-07 | $0.02223 | $0.02230 | $0.02106 | $0.02109 | $74.18 | $226,034 |
| 2019-01-08 | $0.02110 | $0.02150 | $0.01963 | $0.02150 | $67.65 | $230,443 |
| 2019-01-09 | $0.02154 | $0.02172 | $0.02128 | $0.02137 | $59.88 | $229,018 |
| 2019-01-10 | $0.02139 | $0.02178 | $0.01746 | $0.01758 | $122.79 | $188,370 |
| 2019-01-11 | $0.01757 | $0.01942 | $0.01745 | $0.01763 | $89.59 | $188,891 |
| 2019-01-12 | $0.01761 | $0.01966 | $0.01744 | $0.01910 | $101.90 | $204,715 |
| 2019-01-13 | $0.01909 | $0.01924 | $0.01831 | $0.01852 | $99.39 | $198,470 |
| 2019-01-14 | $0.01853 | $0.01950 | $0.01853 | $0.01935 | $137.72 | $207,360 |
| 2019-01-15 | $0.01934 | $0.01943 | $0.01841 | $0.01848 | $16.58 | $198,027 |
| 2019-01-16 | $0.01845 | $0.01877 | $0.01843 | $0.01858 | $16.03 | $199,133 |
| 2019-01-17 | $0.01858 | $0.01875 | $0.01841 | $0.01871 | $16.79 | $200,546 |
| 2019-01-18 | $0.01871 | $0.01922 | $0.01859 | $0.01864 | $16.28 | $199,738 |
| 2019-01-19 | $0.01864 | $0.01918 | $0.01860 | $0.01897 | $15.69 | $203,308 |
| 2019-01-20 | $0.01895 | $0.01955 | $0.01828 | $0.01834 | $15.92 | $196,538 |
| 2019-01-21 | $0.01836 | $0.01840 | $0.01805 | $0.01819 | $15.56 | $194,901 |
| 2019-01-22 | $0.01820 | $0.01844 | $0.01795 | $0.01835 | $14.69 | $196,595 |
| 2019-01-23 | $0.01834 | $0.01845 | $0.01812 | $0.01823 | $15.13 | $195,396 |
| 2019-01-24 | $0.01823 | $0.01842 | $0.01814 | $0.01834 | $15.52 | $196,516 |
| 2019-01-25 | $0.01838 | $0.01840 | $0.01818 | $0.01837 | $14.97 | $196,907 |
| 2019-01-26 | $0.01837 | $0.01865 | $0.01826 | $0.01832 | $16.04 | $196,344 |
| 2019-01-27 | $0.01833 | $0.01837 | $0.01801 | $0.01820 | $15.18 | $195,086 |
| 2019-01-28 | $0.01822 | $0.01825 | $0.01750 | $0.01764 | $14.50 | $189,010 |
| 2019-01-29 | $0.01765 | $0.01797 | $0.01729 | $0.01777 | $15.29 | $190,476 |
| 2019-01-30 | $0.01779 | $0.01796 | $0.01770 | $0.01773 | $15.38 | $190,027 |
| 2019-01-31 | $0.01773 | $0.01785 | $0.01752 | $0.01758 | $14.85 | $188,387 |