KekCoin KEK
Xếp hạng #?
19:33:07 01/02/2021
KekCoin (KEK)
Không hoạt động
Lịch sử giá KekCoin (KEK) Tháng 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.01391 | $0.01410 | $0.01320 | $0.01338 | $0 | $143,391 |
| 2020-10-02 | $0.01338 | $0.01364 | $0.01313 | $0.01364 | $12.69 | $146,204 |
| 2020-10-03 | $0.01364 | $0.01579 | $0.01209 | $0.01530 | $37.98 | $163,923 |
| 2020-10-04 | $0.01530 | $0.01582 | $0.01527 | $0.01579 | $0 | $169,204 |
| 2020-10-05 | $0.01579 | $0.01592 | $0.008787 | $0.01479 | $11.87 | $158,458 |
| 2020-10-06 | $0.01479 | $0.01479 | $0.01160 | $0.01326 | $4.24 | $142,049 |
| 2020-10-07 | $0.01326 | $0.01378 | $0.01320 | $0.01376 | $0 | $147,487 |
| 2020-10-08 | $0.01376 | $0.01412 | $0.01363 | $0.01408 | $0 | $150,899 |
| 2020-10-09 | $0.01408 | $0.01432 | $0.01399 | $0.01427 | $0 | $152,957 |
| 2020-10-10 | $0.01427 | $0.01476 | $0.01426 | $0.01457 | $0 | $156,162 |
| 2020-10-11 | $0.01457 | $0.01474 | $0.01456 | $0.01469 | $0 | $157,377 |
| 2020-10-12 | $0.01469 | $0.01509 | $0.01450 | $0.01491 | $0 | $159,743 |
| 2020-10-13 | $0.01491 | $0.01512 | $0.01460 | $0.01508 | $0.001508 | $161,627 |
| 2020-10-14 | $0.01508 | $0.01523 | $0.01493 | $0.01509 | $0 | $161,678 |
| 2020-10-15 | $0.01509 | $0.01527 | $0.01492 | $0.01517 | $0 | $162,609 |
| 2020-10-16 | $0.01517 | $0.01523 | $0.01481 | $0.01495 | $0 | $160,159 |
| 2020-10-17 | $0.01495 | $0.01503 | $0.01490 | $0.01499 | $0 | $160,667 |
| 2020-10-18 | $0.01499 | $0.02503 | $0.009254 | $0.01952 | $108.30 | $209,202 |
| 2020-10-19 | $0.01952 | $0.02130 | $0.01290 | $0.02125 | $2.10 | $227,756 |
| 2020-10-20 | $0.02125 | $0.02172 | $0.02115 | $0.02157 | $0 | $231,137 |
| 2020-10-21 | $0.02157 | $0.02223 | $0.01606 | $0.01795 | $7.96 | $192,394 |
| 2020-10-22 | $0.01795 | $0.02040 | $0.01780 | $0.02010 | $0.003955 | $215,369 |
| 2020-10-23 | $0.02010 | $0.02013 | $0.01543 | $0.01965 | $0.2366 | $210,590 |
| 2020-10-24 | $0.01966 | $0.01998 | $0.01959 | $0.01993 | $0 | $213,589 |
| 2020-10-25 | $0.01992 | $0.02025 | $0.01282 | $0.01745 | $16.45 | $187,041 |
| 2020-10-26 | $0.01746 | $0.01772 | $0.01718 | $0.01752 | $0 | $187,717 |
| 2020-10-27 | $0.01752 | $0.02036 | $0.01750 | $0.02019 | $0.002014 | $216,311 |
| 2020-10-28 | $0.02021 | $0.02048 | $0.01914 | $0.01964 | $0 | $210,492 |
| 2020-10-29 | $0.01964 | $0.01991 | $0.01474 | $0.01478 | $2.60 | $158,408 |
| 2020-10-30 | $0.01478 | $0.01505 | $0.01335 | $0.01341 | $0.5554 | $143,716 |
| 2020-10-31 | $0.01341 | $0.01389 | $0.01332 | $0.01364 | $0 | $146,208 |