KekCoin KEK
Xếp hạng #?
19:33:07 01/02/2021
KekCoin (KEK)
Không hoạt động
Lịch sử giá KekCoin (KEK) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.01364 | $0.01495 | $0.01349 | $0.01484 | $0.1892 | $158,984 |
| 2020-11-02 | $0.01484 | $0.01841 | $0.01418 | $0.01546 | $1.63 | $165,643 |
| 2020-11-03 | $0.01545 | $0.01594 | $0.01519 | $0.01586 | $0 | $169,993 |
| 2020-11-04 | $0.01590 | $0.01621 | $0.01272 | $0.01286 | $4.71 | $137,827 |
| 2020-11-05 | $0.01286 | $0.01388 | $0.01283 | $0.01340 | $0.3451 | $143,587 |
| 2020-11-06 | $0.01340 | $0.01497 | $0.01279 | $0.01462 | $3.77 | $156,669 |
| 2020-11-07 | $0.01463 | $0.01479 | $0.01356 | $0.01396 | $0 | $149,581 |
| 2020-11-08 | $0.01394 | $0.01470 | $0.01386 | $0.01456 | $0 | $155,998 |
| 2020-11-09 | $0.01455 | $0.01484 | $0.01296 | $0.01303 | $0.06518 | $139,667 |
| 2020-11-10 | $0.01303 | $0.01313 | $0.01286 | $0.01300 | $0 | $139,274 |
| 2020-11-11 | $0.01300 | $0.01353 | $0.01300 | $0.01334 | $0 | $142,955 |
| 2020-11-12 | $0.01335 | $0.01386 | $0.01320 | $0.01384 | $0 | $148,306 |
| 2020-11-13 | $0.01383 | $0.01399 | $0.01359 | $0.01386 | $0 | $148,580 |
| 2020-11-14 | $0.01387 | $0.01387 | $0.01339 | $0.01366 | $0 | $146,430 |
| 2020-11-15 | $0.01366 | $0.02892 | $0.01058 | $0.01069 | $82.81 | $114,608 |
| 2020-11-16 | $0.01069 | $0.02142 | $0.01064 | $0.01806 | $5.13 | $193,519 |
| 2020-11-17 | $0.01802 | $0.01921 | $0.01677 | $0.01696 | $2.12 | $181,757 |
| 2020-11-18 | $0.01694 | $0.01977 | $0.01679 | $0.01959 | $0.003875 | $209,971 |
| 2020-11-19 | $0.01958 | $0.01993 | $0.01912 | $0.01960 | $0 | $210,034 |
| 2020-11-20 | $0.01960 | $0.02065 | $0.01954 | $0.02048 | $0 | $219,517 |
| 2020-11-21 | $0.02048 | $0.02083 | $0.02029 | $0.02051 | $0 | $219,751 |
| 2020-11-22 | $0.02051 | $0.02056 | $0.01944 | $0.02021 | $0 | $216,562 |
| 2020-11-23 | $0.02021 | $0.02058 | $0.01737 | $0.01745 | $0.08717 | $186,994 |
| 2020-11-24 | $0.01745 | $0.01974 | $0.01722 | $0.01949 | $2.20 | $208,879 |
| 2020-11-25 | $0.01949 | $0.01978 | $0.01895 | $0.01911 | $0 | $204,773 |
| 2020-11-26 | $0.01911 | $0.01924 | $0.01670 | $0.01747 | $0 | $187,163 |
| 2020-11-27 | $0.01749 | $0.01779 | $0.01686 | $0.01745 | $0 | $187,009 |
| 2020-11-28 | $0.01745 | $0.01821 | $0.01725 | $0.01807 | $0 | $193,669 |
| 2020-11-29 | $0.01807 | $0.01865 | $0.01791 | $0.01854 | $0 | $198,701 |
| 2020-11-30 | $0.01854 | $0.01884 | $0.01653 | $0.01766 | $0.001766 | $189,301 |