KekCoin KEK
Xếp hạng #?
19:33:07 01/02/2021
KekCoin (KEK)
Không hoạt động
Lịch sử giá KekCoin (KEK) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.01760 | $0.01783 | $0.01743 | $0.01774 | $14.33 | $190,075 |
| 2019-02-02 | $0.01771 | $0.01795 | $0.01762 | $0.01788 | $15.08 | $191,651 |
| 2019-02-03 | $0.01789 | $0.01792 | $0.01749 | $0.01757 | $15.51 | $188,302 |
| 2019-02-04 | $0.01765 | $0.01902 | $0.01760 | $0.01811 | $14.93 | $194,091 |
| 2019-02-05 | $0.01805 | $0.01818 | $0.01753 | $0.01763 | $14.26 | $188,922 |
| 2019-02-06 | $0.01769 | $0.01769 | $0.01727 | $0.01734 | $14.05 | $185,868 |
| 2019-02-07 | $0.01735 | $0.01743 | $0.01726 | $0.01730 | $14.75 | $185,369 |
| 2019-02-08 | $0.01730 | $0.01890 | $0.01723 | $0.01871 | $16.33 | $200,495 |
| 2019-02-09 | $0.01868 | $0.01876 | $0.01854 | $0.01865 | $16.09 | $199,899 |
| 2019-02-10 | $0.01867 | $0.01883 | $0.01853 | $0.01883 | $16.35 | $201,779 |
| 2019-02-11 | $0.01882 | $0.01882 | $0.01854 | $0.01859 | $0 | $199,205 |
| 2019-02-12 | $0.01859 | $0.01859 | $0.01859 | $0.01859 | $0 | $199,205 |
| 2019-02-13 | $0.01859 | $0.01859 | $0.01859 | $0.01859 | $0 | $199,205 |
| 2019-02-14 | $0.01859 | $0.01859 | $0.01859 | $0.01859 | $0 | $199,205 |
| 2019-02-15 | $0.01859 | $0.01859 | $0.01805 | $0.01806 | $6.04 | $193,551 |
| 2019-02-16 | $0.01807 | $0.01825 | $0.01806 | $0.01815 | $0.003660 | $194,456 |
| 2019-02-17 | $0.01815 | $0.01840 | $0.01811 | $0.01834 | $0.04438 | $196,497 |
| 2019-02-18 | $0.01834 | $0.01969 | $0.01833 | $0.01957 | $19.53 | $209,722 |
| 2019-02-19 | $0.01959 | $0.02008 | $0.01956 | $0.01996 | $0 | $213,928 |
| 2019-02-20 | $0.01996 | $0.01996 | $0.01664 | $0.01694 | $0.8790 | $181,493 |
| 2019-02-21 | $0.01693 | $0.02338 | $0.01679 | $0.02333 | $3.95 | $250,031 |
| 2019-02-22 | $0.02329 | $0.02364 | $0.02327 | $0.02355 | $0 | $252,420 |
| 2019-02-23 | $0.02355 | $0.02355 | $0.01793 | $0.01875 | $17.14 | $200,982 |
| 2019-02-24 | $0.01877 | $0.01909 | $0.01621 | $0.01627 | $16.93 | $174,318 |
| 2019-02-25 | $0.01630 | $0.01652 | $0.01615 | $0.01640 | $16.30 | $175,705 |
| 2019-02-26 | $0.01635 | $0.01642 | $0.01616 | $0.01626 | $16.22 | $174,216 |
| 2019-02-27 | $0.01627 | $0.01643 | $0.01594 | $0.01622 | $16.44 | $173,780 |
| 2019-02-28 | $0.01624 | $0.01649 | $0.01620 | $0.01625 | $17.12 | $174,145 |