KekCoin KEK
Xếp hạng #?
19:33:07 01/02/2021
KekCoin (KEK)
Không hoạt động
Lịch sử giá KekCoin (KEK) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.03159 | $0.03727 | $0.03145 | $0.03390 | $19.02 | $363,291 |
| 2019-04-02 | $0.03393 | $0.03962 | $0.03351 | $0.03557 | $18.83 | $381,160 |
| 2019-04-03 | $0.03559 | $0.03871 | $0.03557 | $0.03804 | $0 | $407,599 |
| 2019-04-04 | $0.03804 | $0.03804 | $0.03247 | $0.03439 | $52.51 | $368,583 |
| 2019-04-05 | $0.03439 | $0.03533 | $0.03242 | $0.03268 | $20.27 | $350,262 |
| 2019-04-06 | $0.03269 | $0.03296 | $0.03152 | $0.03189 | $23.57 | $341,754 |
| 2019-04-07 | $0.03186 | $0.03293 | $0.03183 | $0.03272 | $22.01 | $350,603 |
| 2019-04-08 | $0.03272 | $0.03348 | $0.03232 | $0.03327 | $21.86 | $356,515 |
| 2019-04-09 | $0.03327 | $0.03327 | $0.03245 | $0.03273 | $23.72 | $350,727 |
| 2019-04-10 | $0.03272 | $0.03413 | $0.03262 | $0.03348 | $26.46 | $358,732 |
| 2019-04-11 | $0.03349 | $0.03365 | $0.03149 | $0.03184 | $22.95 | $341,226 |
| 2019-04-12 | $0.03183 | $0.03212 | $0.03114 | $0.03201 | $21.47 | $343,037 |
| 2019-04-13 | $0.03201 | $0.03223 | $0.02878 | $0.02881 | $42.85 | $308,781 |
| 2019-04-14 | $0.02881 | $0.02936 | $0.02856 | $0.02923 | $23.80 | $313,189 |
| 2019-04-15 | $0.02923 | $0.02940 | $0.02737 | $0.02761 | $22.83 | $295,918 |
| 2019-04-16 | $0.02761 | $0.02807 | $0.02706 | $0.02802 | $7.77 | $300,318 |
| 2019-04-17 | $0.02801 | $0.02863 | $0.02799 | $0.02850 | $102.97 | $305,464 |
| 2019-04-18 | $0.02850 | $0.02876 | $0.02748 | $0.02774 | $21.30 | $297,271 |
| 2019-04-19 | $0.02774 | $0.02812 | $0.02736 | $0.02791 | $21.33 | $299,112 |
| 2019-04-20 | $0.02791 | $0.02821 | $0.02762 | $0.02785 | $21.46 | $298,464 |
| 2019-04-21 | $0.02786 | $0.02818 | $0.02652 | $0.02683 | $21.41 | $287,574 |
| 2019-04-22 | $0.02682 | $0.02685 | $0.02664 | $0.02681 | $0 | $287,346 |
| 2019-04-23 | $0.02681 | $0.02816 | $0.02681 | $0.02767 | $8.51 | $296,516 |
| 2019-04-24 | $0.02767 | $0.02804 | $0.02705 | $0.02716 | $0 | $291,027 |
| 2019-04-25 | $0.02716 | $0.02922 | $0.02194 | $0.02207 | $0.5237 | $236,521 |
| 2019-04-26 | $0.02214 | $0.02289 | $0.02189 | $0.02245 | $0 | $240,577 |
| 2019-04-27 | $0.02245 | $0.02245 | $0.02245 | $0.02245 | $0 | $240,577 |
| 2019-04-28 | $0.02245 | $0.02285 | $0.02245 | $0.02284 | $0.06851 | $244,723 |
| 2019-04-29 | $0.02285 | $0.02296 | $0.02251 | $0.02259 | $0 | $242,112 |
| 2019-04-30 | $0.02259 | $0.02678 | $0.02259 | $0.02621 | $0.7673 | $280,866 |