時価総額 $2.53T
-0.93%
ボリューム24h $93.96B
29.32%
BTC % 59.8789%
-0.25%
ETH % 9.86419%
0.03%
硬貨
34.665
取引所
204
ライブ
KekCoin (KEK) 履歴価格、日付別ボリュームデータ 米ドル - USD
この通貨の価格データは過去48時間更新されていません。
KekCoin (KEK) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 1,573 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Jan-10 2022 | $0.026619 | $0.026508 | $0.026879 | $0.026654 | $3,134 | $285,634 |
| Jan-09 2022 | $0.02665 | $0.026084 | $0.029297 | $0.028847 | $3,138 | $309,141 |
| Jan-08 2022 | $0.028913 | $0.027904 | $0.033609 | $0.032992 | $14,505 | $353,557 |
| Jan-07 2022 | $0.032996 | $0.032843 | $0.035854 | $0.035854 | $10,960 | $384,235 |
| Jan-06 2022 | $0.035884 | $0.033658 | $0.036255 | $0.035969 | $6,217 | $385,463 |
| Jan-05 2022 | $0.036028 | $0.035146 | $0.039105 | $0.038032 | $28,446 | $407,565 |
| Jan-04 2022 | $0.038012 | $0.036153 | $0.038342 | $0.036385 | $10,015 | $389,925 |
| Jan-03 2022 | $0.036405 | $0.036023 | $0.036752 | $0.036653 | $2,681 | $392,791 |
| Jan-02 2022 | $0.036652 | $0.035718 | $0.036659 | $0.036126 | $297 | $387,148 |
| Jan-01 2022 | $0.036114 | $0.035013 | $0.036308 | $0.035223 | $18,299 | $377,470 |
| Dec-31 2021 | $0.035269 | $0.034856 | $0.037118 | $0.036906 | $12,867 | $395,499 |
| Dec-30 2021 | $0.036878 | $0.036039 | $0.037539 | $0.0364 | $1,844 | $390,080 |
| Dec-29 2021 | $0.036273 | $0.036273 | $0.038727 | $0.0384 | $4,422 | $411,514 |
| Dec-28 2021 | $0.038477 | $0.038122 | $0.041421 | $0.041421 | $7,814 | $443,889 |
| Dec-27 2021 | $0.041447 | $0.041255 | $0.042301 | $0.041293 | $11,702 | $442,518 |