KekCoin KEK
Xếp hạng #?
19:33:07 01/02/2021
KekCoin (KEK)
Không hoạt động
Lịch sử giá KekCoin (KEK) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.01625 | $0.01648 | $0.01623 | $0.01626 | $15.93 | $174,224 |
| 2019-03-02 | $0.01623 | $0.01635 | $0.01615 | $0.01629 | $16.09 | $174,585 |
| 2019-03-03 | $0.01627 | $0.01635 | $0.01615 | $0.01621 | $16.33 | $173,686 |
| 2019-03-04 | $0.01618 | $0.01630 | $0.01577 | $0.01587 | $0 | $170,035 |
| 2019-03-05 | $0.01587 | $0.01587 | $0.01587 | $0.01587 | $0 | $170,035 |
| 2019-03-06 | $0.01587 | $0.01626 | $0.01587 | $0.01623 | $0.07469 | $173,916 |
| 2019-03-07 | $0.01623 | $0.01646 | $0.01619 | $0.01639 | $2.28 | $175,623 |
| 2019-03-08 | $0.01639 | $0.01654 | $0.01636 | $0.01647 | $0 | $176,532 |
| 2019-03-09 | $0.01647 | $0.01647 | $0.01647 | $0.01647 | $0 | $176,532 |
| 2019-03-10 | $0.01647 | $0.1743 | $0.01647 | $0.03153 | $159.26 | $337,860 |
| 2019-03-11 | $0.03155 | $0.03158 | $0.01829 | $0.02499 | $15.71 | $267,818 |
| 2019-03-12 | $0.02502 | $0.02516 | $0.01921 | $0.01952 | $17.93 | $209,174 |
| 2019-03-13 | $0.01956 | $0.01961 | $0.01749 | $0.01786 | $16.47 | $191,421 |
| 2019-03-14 | $0.01786 | $0.01803 | $0.01659 | $0.01662 | $17.44 | $178,149 |
| 2019-03-15 | $0.01661 | $0.01669 | $0.01643 | $0.01664 | $17.32 | $178,308 |
| 2019-03-16 | $0.01664 | $0.02635 | $0.01663 | $0.02144 | $16.88 | $229,749 |
| 2019-03-17 | $0.02144 | $0.02148 | $0.01720 | $0.01720 | $17.27 | $184,326 |
| 2019-03-18 | $0.01722 | $0.01934 | $0.01703 | $0.01739 | $16.82 | $186,367 |
| 2019-03-19 | $0.01740 | $0.01974 | $0.01719 | $0.01795 | $14.20 | $192,376 |
| 2019-03-20 | $0.01752 | $0.01754 | $0.01702 | $0.01712 | $18.28 | $183,435 |
| 2019-03-21 | $0.01714 | $0.03661 | $0.01708 | $0.03620 | $121.31 | $387,959 |
| 2019-03-22 | $0.03613 | $0.03647 | $0.03259 | $0.03436 | $115.44 | $368,263 |
| 2019-03-23 | $0.03434 | $0.03558 | $0.02867 | $0.02883 | $61.56 | $308,912 |
| 2019-03-24 | $0.02880 | $0.02885 | $0.02860 | $0.02864 | $0 | $306,927 |
| 2019-03-25 | $0.02864 | $0.03303 | $0.02864 | $0.03303 | $49.10 | $354,002 |
| 2019-03-26 | $0.03291 | $0.03308 | $0.03147 | $0.03286 | $5.66 | $352,129 |
| 2019-03-27 | $0.03288 | $0.03336 | $0.03166 | $0.03183 | $8.22 | $341,101 |
| 2019-03-28 | $0.03183 | $0.03327 | $0.03161 | $0.03299 | $4.47 | $353,566 |
| 2019-03-29 | $0.03299 | $0.03338 | $0.03268 | $0.03323 | $0 | $356,130 |
| 2019-03-30 | $0.03323 | $0.03323 | $0.03143 | $0.03162 | $5.95 | $338,854 |
| 2019-03-31 | $0.03162 | $0.03166 | $0.03149 | $0.03161 | $17.35 | $338,704 |