KEKUSD

KekCoin (KEKUSD)

KEKUSD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
07 Dic 2021 0.007085 0.000026 0.37% 0.007087 0.007275 0.007015 0.00
06 Dic 2021 0.007058 0.000157 2.28% 0.006907 0.007134 0.006619 0.00
05 Dic 2021 0.006901 0.000024 0.35% 0.0069 0.006967 0.006701 0.00
04 Dic 2021 0.006877 -0.000652 -8.66% 0.007517 0.00754 0.006196 0.00
03 Dic 2021 0.007529 -0.000384 -4.85% 0.007922 0.008042 0.007386 0.00
02 Dic 2021 0.007913 -0.000083 -1.04% 0.007987 0.008037 0.007821 0.00
01 Dic 2021 0.007996 0.00000400 0.05% 0.007962 0.008269 0.007917 0.00
30 Nov 2021 0.007992 -0.0001 -1.24% 0.008095 0.008284 0.007856 0.00
29 Nov 2021 0.008093 0.000064 0.80% 0.008036 0.00824 0.007952 0.00
28 Nov 2021 0.008029 0.000406 5.33% 0.007663 0.008036 0.007496 0.00
27 Nov 2021 0.007623 0.000118 1.57% 0.007516 0.007739 0.007515 0.00
26 Nov 2021 0.007505 -0.000736 -8.93% 0.008265 0.00828 0.007505 0.00
25 Nov 2021 0.008241 0.000232 2.89% 0.008023 0.008312 0.00799 0.00
24 Nov 2021 0.008009 -0.00006 -0.74% 0.008064 0.008082 0.007833 0.00
23 Nov 2021 0.008069 0.000184 2.33% 0.00789 0.008096 0.007778 0.00
22 Nov 2021 0.007886 -0.000376 -4.55% 0.008201 0.00831 0.007792 0.00
21 Nov 2021 0.008262 -0.000119 -1.42% 0.008366 0.008404 0.008208 0.00
20 Nov 2021 0.00838 0.000265 3.27% 0.008124 0.00838 0.008061 0.00
19 Nov 2021 0.008115 0.000169 2.13% 0.007944 0.008171 0.007795 0.00
18 Nov 2021 0.007946 -0.0005 -5.92% 0.00843 0.008532 0.007919 0.00
17 Nov 2021 0.008446 0.000013 0.15% 0.008459 0.008508 0.008208 0.00
16 Nov 2021 0.008433 -0.0005 -5.60% 0.008849 0.00886 0.00826 0.00
15 Nov 2021 0.008933 -0.000167 -1.84% 0.009221 0.009286 0.008885 0.00
14 Nov 2021 0.0091 0.000067 0.74% 0.009017 0.009125 0.008908 0.00
13 Nov 2021 0.009033 0.00008 0.89% 0.009015 0.009092 0.008878 0.00
12 Nov 2021 0.008953 -0.000143 -1.57% 0.009066 0.00911 0.008729 0.00
11 Nov 2021 0.009095 0.000023 0.25% 0.009066 0.009184 0.008989 0.00
10 Nov 2021 0.009072 -0.000301 -3.21% 0.009393 0.009655 0.00882 0.00
09 Nov 2021 0.009373 -0.000091 -0.96% 0.009437 0.009594 0.009296 0.00
08 Nov 2021 0.009464 0.000647 7.34% 0.008892 0.009489 0.00889 0.00
07 Nov 2021 0.008817 0.00022 2.56% 0.008612 0.008825 0.008596 0.00
06 Nov 2021 0.008597 0.000052 0.61% 0.008532 0.008621 0.00842 0.00
05 Nov 2021 0.008545 -0.000043 -0.50% 0.00861 0.008754 0.008512 0.00
04 Nov 2021 0.008589 -0.00024 -2.72% 0.008806 0.008835 0.008508 0.00
03 Nov 2021 0.008829 -0.000013 -0.15% 0.008849 0.008898 0.008527 0.00
02 Nov 2021 0.008842 0.000285 3.34% 0.00852 0.008994 0.008498 0.00
01 Nov 2021 0.008557 -0.000048 -0.56% 0.008582 0.008745 0.008357 0.00
31 Oct 2021 0.008605 -0.000039 -0.45% 0.008696 0.008738 0.008407 0.00
30 Oct 2021 0.008644 -0.000063 -0.72% 0.008699 0.008713 0.008524 0.00
29 Oct 2021 0.008707 0.000236 2.79% 0.008486 0.008812 0.008442 0.00
28 Oct 2021 0.00847 0.000282 3.44% 0.00822 0.008701 0.008142 0.00
27 Oct 2021 0.008189 -0.000262 -3.10% 0.00843 0.008605 0.008154 0.00
26 Oct 2021 0.00845 -0.00037 -4.20% 0.008809 0.008855 0.008386 0.00
25 Oct 2021 0.00882 0.000299 3.50% 0.008506 0.00892 0.008497 0.00
24 Oct 2021 0.008521 -0.000058 -0.68% 0.007724 0.008588 0.007518 0.00
23 Oct 2021 0.008579 0.000075 0.88% 0.008478 0.008641 0.008355 0.00
22 Oct 2021 0.008504 -0.000232 -2.66% 0.007724 0.061854 0.007518 0.00
21 Oct 2021 0.008736 -0.000518 -5.60% 0.009217 0.009325 0.008691 0.00
20 Oct 2021 0.009254 0.000239 2.65% 0.008977 0.009376 0.008904 0.00
19 Oct 2021 0.009016 0.000345 3.98% 0.007724 0.060771 0.007518 0.00
18 Oct 2021 0.00867 0.000048 0.56% 0.008617 0.008766 0.008393 0.00
17 Oct 2021 0.008622 0.000095 1.11% 0.008501 0.008626 0.008303 0.00
16 Oct 2021 0.008528 -0.000076 -0.88% 0.008608 0.008725 0.008428 0.00
15 Oct 2021 0.008604 0.000568 7.06% 0.008002 0.008771 0.007963 0.00
14 Oct 2021 0.008036 -0.00000300 -0.04% 0.008043 0.008186 0.007964 0.00
13 Oct 2021 0.008039 0.000166 2.11% 0.00786 0.008077 0.007606 0.00
12 Oct 2021 0.007873 -0.000146 -1.82% 0.007997 0.008065 0.007561 0.00
11 Oct 2021 0.008018 0.000384 5.03% 0.007646 0.008087 0.007639 0.00
10 Oct 2021 0.007635 -0.000071 -0.92% 0.007695 0.007911 0.007587 0.00
09 Oct 2021 0.007706 0.000162 2.15% 0.007527 0.007749 0.007522 0.00
08 Oct 2021 0.007543 0.00000900 0.12% 0.007552 0.00784 0.007515 0.00
07 Oct 2021 0.007534 -0.000211 -2.72% 0.007724 0.007738 0.007505 0.00
06 Oct 2021 0.007745 0.000521 7.21% 0.007187 0.007783 0.007063 0.00
05 Oct 2021 0.007225 0.000314 4.54% 0.006885 0.007262 0.006873 0.00
04 Oct 2021 0.006911 0.000156 2.30% 0.005895 0.00693 0.005761 0.00
03 Oct 2021 0.006755 0.000077 1.15% 0.006693 0.006882 0.006607 0.00
02 Oct 2021 0.006678 -0.000054 -0.80% 0.006742 0.006767 0.006646 0.00
01 Oct 2021 0.006732 0.000598 9.74% 0.006126 0.006789 0.006063 0.00
30 Sep 2021 0.006135 0.000323 5.55% 0.005803 0.006174 0.005801 0.00
29 Sep 2021 0.005812 0.00007 1.22% 0.005748 0.005958 0.00572 0.00
28 Sep 2021 0.005742 -0.00018 -3.04% 0.005895 0.005989 0.005742 0.00
27 Sep 2021 0.005922 -0.000127 -2.10% 0.006047 0.006204 0.005913 0.00
26 Sep 2021 0.006049 0.00006 1.00% 0.005984 0.006148 0.005714 0.00
25 Sep 2021 0.00599 0.00000700 0.12% 0.00598 0.006015 0.005841 0.00
24 Sep 2021 0.005983 -0.000302 -4.81% 0.006294 0.006318 0.005731 0.00
23 Sep 2021 0.006284 0.000187 3.07% 0.006095 0.006293 0.006036 0.00
22 Sep 2021 0.006097 0.000414 7.28% 0.005742 0.006162 0.005683 0.00
21 Sep 2021 0.005683 -0.000313 -5.22% 0.006609 0.041866 0.005628 0.00
20 Sep 2021 0.005996 -0.000614 -9.29% 0.006609 0.006619 0.00596 0.00
19 Sep 2021 0.006609 -0.000133 -1.97% 0.006763 0.006768 0.006563 0.00
18 Sep 2021 0.006742 0.000122 1.85% 0.006609 0.006827 0.006595 0.00
17 Sep 2021 0.00662 -0.000076 -1.13% 0.006679 0.00674 0.006563 0.00
16 Sep 2021 0.006696 -0.000034 -0.51% 0.006744 0.006788 0.006587 0.00
15 Sep 2021 0.00673 0.000147 2.23% 0.006292 0.046676 0.006271 0.00
14 Sep 2021 0.006583 0.000278 4.40% 0.006292 0.006614 0.006271 0.00
13 Sep 2021 0.006306 -0.000153 -2.37% 0.006458 0.006533 0.006116 0.00
12 Sep 2021 0.006459 0.000147 2.32% 0.006314 0.00649 0.006266 0.00
11 Sep 2021 0.006312 0.00005 0.80% 0.006285 0.006438 0.00628 0.00
10 Sep 2021 0.006262 -0.000232 -3.57% 0.006493 0.006579 0.006204 0.00
09 Sep 2021 0.006494 0.000047 0.73% 0.006445 0.006622 0.006378 0.00
Su Consulta Reciente
COIN
KEKUSD
KekCoin
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20211208 00:17:56