KEK by Virtuals(KEK)Hoy
$0.00055
KEK by Virtuals Historial de precios
(KEK)Periodo de tiempo: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.00055 | $0.00055 | $0.00055 | $0.00055 | -- |
2025-09-10 | $0.00055 | $0.00055 | $0.00055 | $0.00055 | -- |
2025-09-09 | $0.001999 | $0.00199 | $0.00001 | $0.00055 | $42.7535 |
2025-09-08 | $0.001021 | $0.002 | $0.00102 | $0.001999 | $50.8143 |
2025-09-07 | $0.001021 | $0.00102 | $0.00102 | $0.001021 | -- |
2025-09-06 | $0.001012 | $0.00102 | $0.001 | $0.001021 | $19.5919 |
2025-09-05 | $0.00099 | $0.00103 | $0.00099 | $0.001012 | $70.6648 |
2025-09-04 | $0.00108 | $0.00109 | $0.00099 | $0.00099 | $625.802K |
2025-09-03 | $0.00097 | $0.00109 | $0.00098 | $0.00108 | $966.634K |
2025-09-02 | $0.00099 | $0.001 | $0.00095 | $0.00097 | $1.865M |
2025-09-01 | $0.00106 | $0.00107 | $0.00099 | $0.00099 | $1.570M |
2025-08-31 | $0.00107 | $0.00109 | $0.00103 | $0.00105 | $647.721K |
2025-08-30 | $0.00105 | $0.00108 | $0.00101 | $0.00107 | $1.316M |
2025-08-29 | $0.0011 | $0.00113 | $0.00103 | $0.00105 | $1.774M |
2025-08-28 | $0.0011 | $0.00114 | $0.00106 | $0.00111 | $1.445M |
2025-08-27 | $0.00108 | $0.00111 | $0.00106 | $0.00109 | $1.269M |
2025-08-26 | $0.00109 | $0.00109 | $0.00101 | $0.00107 | $2.291M |
2025-08-25 | $0.00112 | $0.00118 | $0.00108 | $0.00108 | $2.837M |
2025-08-24 | $0.00117 | $0.00118 | $0.00109 | $0.00112 | $1.072M |
2025-08-23 | $0.00115 | $0.00123 | $0.00113 | $0.00116 | $2.561M |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-12
KEK by Virtuals(KEK)
