Market Cap:

KekCoin KekCoin (KEK)

0.036006 USD (-27.90%)
0.00000569 BTC (-28.43%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
385,849 USD
61 BTC
Volume (24h)
23 USD
0.00 BTC
Circulating Supply
10,716,385 KEK
Total Supply
11,716,385 KEK
Max Supply
21,000,000 KEK

Historical data for KekCoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 18, 2018 0.049819 0.050756 0.049629 0.050382 4 533,884
Sep 17, 2018 0.042589 0.050228 0.034757 0.049814 255 456,400
Sep 16, 2018 0.052337 0.052337 0.042030 0.042484 8 560,865
Sep 15, 2018 0.044658 0.052470 0.044546 0.052191 366 478,576
Sep 14, 2018 0.052791 0.053512 0.044326 0.044718 18 565,731
Sep 13, 2018 0.063168 0.064508 0.052335 0.052824 21 676,928
Sep 12, 2018 0.058742 0.063202 0.055565 0.063113 793 629,496
Sep 11, 2018 0.063242 0.063822 0.058428 0.058734 1,072 677,720
Sep 10, 2018 0.066861 0.067856 0.063113 0.063136 178 716,504
Sep 09, 2018 0.066088 0.068592 0.065922 0.066897 67 708,228
Sep 08, 2018 0.068963 0.069919 0.065948 0.066119 3 739,030
Sep 07, 2018 0.069439 0.069857 0.068117 0.068878 26 744,139
Sep 06, 2018 0.067152 0.069553 0.063350 0.069516 224 719,625
Sep 05, 2018 0.079121 0.079368 0.067033 0.067033 775 847,889
Sep 04, 2018 0.076962 0.079148 0.076754 0.079056 175 824,754
Sep 03, 2018 0.080165 0.083382 0.076390 0.076962 554 859,084
Sep 02, 2018 0.073624 0.087653 0.073624 0.080185 4,769 788,987
Sep 01, 2018 0.056322 0.074285 0.050142 0.068200 3,088 603,571
Aug 31, 2018 0.049373 0.056516 0.049373 0.056390 1,023 529,100
Aug 29, 2018 0.036095 0.036277 0.035497 0.035684 26 386,810
Aug 28, 2018 0.041310 0.043222 0.035854 0.036064 30 442,691
Aug 27, 2018 0.039036 0.041391 0.037954 0.041391 255 418,327
Aug 26, 2018 0.030227 0.039068 0.029477 0.039055 189 323,925
Aug 25, 2018 0.035636 0.036129 0.029894 0.030162 106 381,892
Aug 24, 2018 0.027473 0.038184 0.026710 0.035700 132 294,416
Aug 23, 2018 0.029737 0.030131 0.026931 0.027452 34 318,673
Aug 22, 2018 0.030156 0.033060 0.029390 0.029730 67 323,166
Aug 21, 2018 0.031399 0.032417 0.029896 0.030150 149 336,480
Aug 20, 2018 0.032427 0.032665 0.031343 0.031445 189 347,501
* Earliest data in range (UTC time)
** Latest data in range (UTC time)