Rank #
64 شخص أعجبهم هذا
kkcoin  (KK)
KKCOIN (KK)
64 شخص أعجبهم هذا
Show Info
Hide Info

KKCOIN USD (بيانات تاريخية)

التاريخ القيمة السوقية الحجم فتح غلق
2021-05-26 $0.000000000000 $90,567 $0.00092788 N/A
2021-05-25 $0.000000000000 $93,557 $0.00092083 $0.00092788
2021-05-24 $0.000000000000 $72,650 $0.00075988 $0.00092083
2021-05-23 $0.000000000000 $79,089 $0.00082619 $0.00075988
2021-05-22 $0.000000000000 $86,972 $0.00086612 $0.00082619
2021-05-21 $0.000000000000 $93,724 $0.00099526 $0.00086612
2021-05-20 $0.000000000000 $98,056 $0.00101986 $0.00099526
2021-05-19 $0.000000000000 $136,421 $0.00138368 $0.00101986
2021-05-18 $0.000000000000 $127,427 $0.00130965 $0.00138368
2021-05-17 $0.000000000000 $137,992 $0.00147085 $0.00130965
2021-05-16 $0.000000000000 $148,222 $0.00154582 $0.00147085
2021-05-15 $0.000000000000 $174,747 $0.00183508 $0.00154582
2021-05-14 $0.000000000000 $150,183 $0.00159296 $0.00183508
2021-05-13 $0.000000000000 $167,231 $0.00170325 $0.00159296
2021-05-12 $0.000000000000 $155,137 $0.00200005 $0.00170325
2021-05-11 $0.000000000000 $178,018 $0.00186072 $0.00200005
2021-05-10 $0.000000000000 $188,585 $0.00184184 $0.00186072
2021-05-09 $0.000000000000 $207,707 $0.00214491 $0.00184184
2021-05-08 $0.000000000000 $198,630 $0.00198554 $0.00214491
2021-05-07 $0.000000000000 $199,259 $0.00202820 $0.00198554
2021-05-06 $0.000000000000 $197,392 $0.00200588 $0.00202820
2021-05-05 $0.000000000000 $182,641 $0.00195309 $0.00200588
2021-05-04 $0.000000000000 $216,533 $0.00216013 $0.00195309
2021-05-03 $0.000000000000 $164,292 $0.00174214 $0.00216013
2021-05-02 $0.000000000000 $165,847 $0.00173845 $0.00174214
2021-05-01 $0.000000000000 $155,863 $0.00160721 $0.00173845
2021-04-30 $0.000000000000 $174,687 $0.00184812 $0.00160721
2021-04-29 $0.000000000000 $176,250 $0.00186616 $0.00184812
2021-04-28 $0.000000000000 $168,052 $0.00177561 $0.00186616
2021-04-27 $0.000000000000 $149,215 $0.00166484 $0.00177561
2021-04-26 $0.000000000000 $120,223 $0.00138235 $0.00166484
2021-04-25 $0.000000000000 $129,663 $0.00130799 $0.00138235
2021-04-24 $0.000000000000 $138,218 $0.00143979 $0.00130799
2021-04-23 $0.000000000000 $146,721 $0.00152643 $0.00143979
2021-04-22 $0.000000000000 $145,556 $0.00144832 $0.00152643
2021-04-21 $0.000000000000 $130,247 $0.00146482 $0.00144832
2021-04-20 $0.000000000000 $128,003 $0.00128407 $0.00146482
2021-04-19 $0.000000000000 $128,699 $0.00139603 $0.00128407
2021-04-18 $0.000000000000 $144,665 $0.00147211 $0.00139603
2021-04-17 $0.000000000000 $152,724 $0.00155621 $0.00147211
2021-04-16 $0.000000000000 $162,364 $0.00165948 $0.00155621
2021-04-15 $0.000000000000 $127,935 $0.00157332 $0.00165948
2021-04-14 $0.000000000000 $118,936 $0.00154140 $0.00157332
2021-04-13 $0.000000000000 $144,249 $0.00147758 $0.00154140
2021-04-12 $0.000000000000 $140,426 $0.00148290 $0.00147758
2021-04-11 $0.000000000000 $150,693 $0.00149092 $0.00148290
2021-04-10 $0.000000000000 $172,196 $0.00175909 $0.00149092
2021-04-09 $0.000000000000 $137,710 $0.00174626 $0.00175909
2021-04-08 $0.000000000000 $146,400 $0.00161965 $0.00174626
2021-04-07 $0.000000000000 $144,149 $0.00173423 $0.00161965
2021-04-06 $0.000000000000 $129,615 $0.00171743 $0.00173423
2021-04-05 $0.000000000000 $157,659 $0.00166048 $0.00171743
2021-04-04 $0.000000000000 $127,208 $0.00158834 $0.00166048
2021-04-03 $0.000000000000 $132,944 $0.00181726 $0.00158834
2021-04-02 $0.000000000000 $155,060 $0.00161731 $0.00181726
2021-04-01 $0.000000000000 $136,346 $0.00156936 $0.00161731
2021-03-31 $0.000000000000 $100,467 $0.00149146 $0.00156936
2021-03-30 $0.000000000000 $117,530 $0.00145719 $0.00149146
2021-03-29 $0.000000000000 $122,702 $0.00133303 $0.00145719
2021-03-28 $0.000000000000 $118,575 $0.00135610 $0.00133303
2021-03-27 $0.000000000000 $129,584 $0.00133804 $0.00135610
2021-03-26 $0.000000000000 $113,727 $0.00117917 $0.00133804
2021-03-25 $0.000000000000 $120,023 $0.00119332 $0.00117917
2021-03-24 $0.000000000000 $130,734 $0.00130561 $0.00119332
2021-03-23 $0.000000000000 $71,687 $0.00131875 $0.00130561
2021-03-22 $0.000000000000 $80,463 $0.00143416 $0.00131875
2021-03-21 $0.000000000000 $134,325 $0.00149048 $0.00143416
2021-03-20 $0.000000000000 $135,265 $0.00148893 $0.00149048
2021-03-19 $0.000000000000 $140,864 $0.00144555 $0.00148893
2021-03-18 $0.000000000000 $111,555 $0.00151463 $0.00144555
2021-03-17 $0.000000000000 $107,751 $0.00140320 $0.00151463
2021-03-16 $0.000000000000 $144,456 $0.00140473 $0.00140320
2021-03-15 $0.000000000000 $152,751 $0.00157055 $0.00140473
2021-03-14 $0.000000000000 $164,925 $0.00165763 $0.00157055
2021-03-13 $0.000000000000 $141,816 $0.00143663 $0.00165763
2021-03-12 $0.000000000000 $144,708 $0.00151881 $0.00143663
2021-03-11 $0.000000000000 $151,305 $0.00151338 $0.00151881
2021-03-10 $0.000000000000 $99,418 $0.00149207 $0.00151338
2021-03-09 $0.000000000000 $138,868 $0.00144634 $0.00149207
2021-03-08 $0.000000000000 $131,952 $0.00136334 $0.00144634
2021-03-07 $0.000000000000 $116,263 $0.00129635 $0.00136334
2021-03-06 $0.000000000000 $104,971 $0.00113908 $0.00129635
2021-03-05 $0.000000000000 $114,902 $0.00117057 $0.00113908
2021-03-04 $0.000000000000 $107,744 $0.00120106 $0.00117057
2021-03-03 $0.000000000000 $110,447 $0.00110835 $0.00120106
2021-03-02 $0.000000000000 $113,497 $0.00117967 $0.00110835
2021-03-01 $0.000000000000 $103,183 $0.00101202 $0.00117967
2021-02-28 $0.000000000000 $104,681 $0.00104525 $0.00101202
2021-02-27 $0.000000000000 $97,850 $0.00104085 $0.00104525
2021-02-26 $0.000000000000 $102,573 $0.00107787 $0.00104085
2021-02-25 $0.000000000000 $118,666 $0.00121848 $0.00107787
2021-02-24 $0.000000000000 $109,802 $0.00112368 $0.00121848
2021-02-23 $0.000000000000 $133,458 $0.00137303 $0.00112368
2021-02-22 $0.000000000000 $154,246 $0.00157448 $0.00137303
2021-02-21 $0.000000000000 $138,006 $0.00154125 $0.00157448
2021-02-20 $0.000000000000 $150,280 $0.00159064 $0.00154125
2021-02-19 $0.000000000000 $142,450 $0.00147386 $0.00159064
2021-02-18 $0.000000000000 $159,335 $0.00169755 $0.00147386
2021-02-17 $0.000000000000 $150,326 $0.00160547 $0.00169755
2021-02-16 $0.000000000000 $151,419 $0.00159803 $0.00160547
2021-02-15 $0.000000000000 $162,787 $0.00164005 $0.00159803
2021-02-14 $0.000000000000 $156,542 $0.00164687 $0.00164005
2021-02-13 $0.000000000000 $157,518 $0.00167358 $0.00164687
2021-02-12 $0.000000000000 $151,439 $0.00163574 $0.00167358
2021-02-11 $0.000000000000 $145,274 $0.00156582 $0.00163574
2021-02-10 $0.000000000000 $159,086 $0.00161037 $0.00156582
2021-02-09 $0.000000000000 $155,747 $0.00162395 $0.00161037
2021-02-08 $0.000000000000 $138,651 $0.00133804 $0.00162395
2021-02-07 $0.000000000000 $131,020 $0.00142913 $0.00133804
2021-02-06 $0.000000000000 $138,994 $0.00147851 $0.00142913
2021-02-05 $0.000000000000 $125,274 $0.00131886 $0.00147851
2021-02-04 $0.000000000000 $137,744 $0.00143065 $0.00131886
2021-02-03 $0.000000000000 $120,733 $0.00124650 $0.00143065
2021-02-02 $0.000000000000 $100,612 $0.00104039 $0.00124650
2021-02-01 $0.000000000000 $96,156 $0.00098808 $0.00104039
2021-01-31 $0.000000000000 $104,771 $0.00107020 $0.00098808
2021-01-30 $0.000000000000 $102,555 $0.00105057 $0.00107020
2021-01-29 $0.000000000000 $95,228 $0.00096934 $0.00105057
2021-01-28 $0.000000000000 $79,957 $0.00083666 $0.00096934
2021-01-27 $0.000000000000 $94,153 $0.00096582 $0.00083666
2021-01-26 $0.000000000000 $93,305 $0.00095314 $0.00096582
2021-01-25 $0.000000000000 $103,224 $0.00101230 $0.00095314
2021-01-24 $0.000000000000 $79,588 $0.00084824 $0.00101230
2021-01-23 $0.000000000000 $88,286 $0.00085542 $0.00084824
2021-01-22 $0.000000000000 $75,684 $0.00077056 $0.00085542
2021-01-21 $0.000000000000 $102,676 $0.00108666 $0.00077056
2021-01-20 $0.000000000000 $106,755 $0.00107938 $0.00108666
2021-01-19 $0.000000000000 $91,697 $0.00095514 $0.00107938
2021-01-18 $0.000000000000 $91,226 $0.00091356 $0.00095514
2021-01-17 $0.000000000000 $89,194 $0.00091428 $0.00091356
2021-01-16 $0.000000000000 $82,374 $0.00086621 $0.00091428
2021-01-15 $0.000000000000 $113,703 $0.00115927 $0.00086621
2021-01-14 $0.000000000000 $99,753 $0.00105178 $0.00115927
2021-01-13 $0.000000000000 $87,812 $0.00089734 $0.00105178
2021-01-12 $0.000000000000 $91,251 $0.00095908 $0.00089734
2021-01-11 $0.000000000000 $120,731 $0.00121265 $0.00095908
2021-01-10 $0.000000000000 $117,597 $0.00125163 $0.00121265
2021-01-09 $0.000000000000 $104,105 $0.00114656 $0.00125163
2021-01-08 $0.000000000000 $48,930 $0.00109123 $0.00114656
2021-01-07 $0.000000000000 $79,105 $0.00098756 $0.00109123
2021-01-06 $0.000000000000 $84,161 $0.00088326 $0.00098756
2021-01-05 $0.000000000000 $83,887 $0.00086694 $0.00088326
2021-01-04 $0.000000000000 $84,720 $0.00093065 $0.00086694
2021-01-03 $0.000000000000 $65,246 $0.00068323 $0.00093065
2021-01-02 $0.000000000000 $62,425 $0.00064226 $0.00068323
2021-01-01 $0.000000000000 $56,801 $0.00065655 $0.00064226
2020-12-31 $0.000000000000 $64,133 $0.00064053 $0.00065655
2020-12-30 $0.000000000000 $60,829 $0.00063893 $0.00064053
2020-12-29 $0.000000000000 $54,987 $0.00072634 $0.00063893
2020-12-28 $0.000000000000 $45,959 $0.00064100 $0.00072634
2020-12-27 $0.000000000000 $52,826 $0.00063067 $0.00064100
2020-12-26 $0.000000000000 $52,414 $0.00057073 $0.00063067
2020-12-25 $0.000000000000 $26,565 $0.00055828 $0.00057073
2020-12-24 $0.000000000000 $33,688 $0.00053613 $0.00055828
2020-12-23 $0.000000000000 $44,828 $0.00061709 $0.00053613
2020-12-22 $0.000000000000 $48,549 $0.00056812 $0.00061709
2020-12-21 $0.000000000000 $59,159 $0.00060859 $0.00056812
2020-12-20 $0.000000000000 $64,195 $0.00064575 $0.00060859
2020-12-19 $0.000000000000 $60,007 $0.00061300 $0.00064575
2020-12-18 $0.000000000000 $56,542 $0.00060564 $0.00061300
2020-12-17 $0.000000000000 $56,286 $0.00058521 $0.00060564
2020-12-16 $0.000000000000 $47,409 $0.00050051 $0.00058521
2020-12-15 $0.000000000000 $47,469 $0.00050361 $0.00050051
2020-12-14 $0.000000000000 $47,278 $0.00050797 $0.00050361
2020-12-13 $0.000000000000 $38,479 $0.00047161 $0.00050797
2020-12-12 $0.000000000000 $36,276 $0.00042560 $0.00047161
2020-12-11 $0.000000000000 $45,489 $0.00046433 $0.00042560
2020-12-10 $0.000000000000 $46,585 $0.00048764 $0.00046433
2020-12-09 $0.000000000000 $43,085 $0.00044942 $0.00048764
2020-12-08 $0.000000000000 $47,982 $0.00050346 $0.00044942
2020-12-07 $0.000000000000 $49,618 $0.00052316 $0.00050346
2020-12-06 $0.000000000000 $49,739 $0.00051807 $0.00052316
2020-12-05 $0.000000000000 $47,473 $0.00048563 $0.00051807
2020-12-04 $0.000000000000 $51,689 $0.00054253 $0.00048563
2020-12-03 $0.000000000000 $49,448 $0.00052099 $0.00054253
2020-12-02 $0.000000000000 $48,509 $0.00050690 $0.00052099
2020-12-01 $0.000000000000 $49,228 $0.00054600 $0.00050690
2020-11-30 $0.000000000000 $42,069 $0.00048220 $0.00054600
2020-11-29 $0.000000000000 $38,506 $0.00041937 $0.00048220
2020-11-28 $0.000000000000 $38,008 $0.00038841 $0.00041937
2020-11-27 $0.000000000000 $36,877 $0.00038879 $0.00038841
2020-11-26 $0.000000000000 $54,740 $0.00055477 $0.00038879
2020-11-25 $0.000000000000 $55,684 $0.00060168 $0.00055477
2020-11-24 $0.000000000000 $59,743 $0.00061428 $0.00060168
2020-11-23 $0.000000000000 $31,485 $0.00055984 $0.00061428
2020-11-22 $0.000000000000 $38,742 $0.00052643 $0.00055984
2020-11-21 $0.000000000000 $29,126 $0.00047809 $0.00052643
2020-11-20 $0.000000000000 $22,032 $0.00042877 $0.00047809
2020-11-19 $0.000000000000 $39,550 $0.00044109 $0.00042877
2020-11-18 $0.000000000000 $37,640 $0.00044866 $0.00044109
2020-11-17 $0.000000000000 $40,311 $0.00041945 $0.00044866
2020-11-16 $0.000000000000 $40,004 $0.00040866 $0.00041945
2020-11-15 $0.000000000000 $41,014 $0.00041155 $0.00040866
2020-11-14 $0.000000000000 $40,698 $0.00042896 $0.00041155
2020-11-13 $0.000000000000 $37,226 $0.00038367 $0.00042896
2020-11-12 $0.000000000000 $34,556 $0.00035227 $0.00038367
2020-11-11 $0.000000000000 $32,901 $0.00034189 $0.00035227
2020-11-10 $0.000000000000 $32,751 $0.00034280 $0.00034189
2020-11-09 $0.000000000000 $35,703 $0.00035466 $0.00034280
2020-11-08 $0.000000000000 $31,494 $0.00033094 $0.00035466
2020-11-07 $0.000000000000 $39,473 $0.00034631 $0.00033094
2020-11-06 $0.000000000000 $32,247 $0.00037795 $0.00034631
2020-11-05 $0.000000000000 $36,338 $0.00037328 $0.00037795
2020-11-04 $0.000000000000 $34,123 $0.00035640 $0.00037328
2020-11-03 $0.000000000000 $32,289 $0.00034556 $0.00035640
2020-11-02 $0.000000000000 $35,328 $0.00035892 $0.00034556
2020-11-01 $0.000000000000 $33,501 $0.00035906 $0.00035892
2020-10-31 $0.000000000000 $34,147 $0.00034893 $0.00035906
2020-10-30 $0.000000000000 $34,330 $0.00035205 $0.00034893
2020-10-29 $0.000000000000 $34,767 $0.00035751 $0.00035205
2020-10-28 $0.000000000000 $24,934 $0.00037365 $0.00035751
2020-10-27 $0.000000000000 $32,924 $0.00035020 $0.00037365
2020-10-26 $0.000000000000 $33,190 $0.00036121 $0.00035020
2020-10-25 $0.000000000000 $35,560 $0.00036252 $0.00036121
2020-10-24 $0.000000000000 $35,659 $0.00035990 $0.00036252
2020-10-23 $0.000000000000 $34,948 $0.00036417 $0.00035990
2020-10-22 $0.000000000000 $33,232 $0.00034456 $0.00036417
2020-10-21 $0.000000000000 $26,565 $0.00031296 $0.00034456
2020-10-20 $0.000000000000 $16,129.84 $0.00030317 $0.00031296
2020-10-19 $0.000000000000 $28,434 $0.00030202 $0.00030317
2020-10-18 $0.000000000000 $28,011 $0.00029487 $0.00030202
2020-10-17 $0.000000000000 $27,594 $0.00028883 $0.00029487
2020-10-16 $0.000000000000 $25,917 $0.00030151 $0.00028883
2020-10-15 $0.000000000000 $25,304 $0.00030363 $0.00030151
2020-10-14 $0.000000000000 $28,923 $0.00030483 $0.00030363
2020-10-13 $0.000000000000 $32,428 $0.00033713 $0.00030483
2020-10-12 $0.000000000000 $31,947 $0.00032956 $0.00033713
2020-10-11 $0.000000000000 $30,843 $0.00031864 $0.00032956
2020-10-10 $0.000000000000 $31,216 $0.00031801 $0.00031864
2020-10-09 $0.000000000000 $29,281 $0.00030150 $0.00031801
2020-10-08 $0.000000000000 $30,353 $0.00029703 $0.00030150
2020-10-07 $0.000000000000 $28,084 $0.00028945 $0.00029703
2020-10-06 $0.000000000000 $29,049 $0.00030394 $0.00028945
2020-10-05 $0.000000000000 $29,362 $0.00031023 $0.00030394
2020-10-04 $0.000000000000 $28,204 $0.00030092 $0.00031023
2020-10-03 $0.000000000000 $26,645 $0.00026977 $0.00030092
2020-10-02 $0.000000000000 $24,546 $0.00027206 $0.00026977
2020-10-01 $0.000000000000 $28,144 $0.00028036 $0.00027206
2020-09-30 $0.000000000000 $26,575 $0.00028761 $0.00028036
2020-09-29 $0.000000000000 $26,927 $0.00027309 $0.00028761
2020-09-28 $0.000000000000 $27,447 $0.00027489 $0.00027309
2020-09-27 $0.000000000000 $28,222 $0.00026560 $0.00027489
2020-09-26 $0.000000000000 $29,056 $0.00029145 $0.00026560
2020-09-25 $0.000000000000 $26,615 $0.00026866 $0.00029145
coingecko (thumbnail mini)
CoinGecko لنظام التشغيل iOS
coingecko (thumbnail mini)
CoinGecko للأجهزة التي تعمل بنظام Android