KeyCoin KEY
Xếp hạng #?
02:14:15 15/01/2016
KeyCoin (KEY)
Không hoạt động
Lịch sử giá KeyCoin (KEY) Tháng 10/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-10-01 | $0.008632 | $0.008647 | $0.008265 | $0.008505 | $13.12 | $7,912.01 |
| 2015-10-02 | $0.008503 | $0.009134 | $0.008495 | $0.008549 | $1.90 | $7,953.39 |
| 2015-10-03 | $0.008548 | $0.008672 | $0.008518 | $0.008591 | $0.7856 | $7,992.47 |
| 2015-10-04 | $0.008589 | $0.008605 | $0.006420 | $0.006425 | $44.33 | $5,977.48 |
| 2015-10-05 | $0.006427 | $0.007995 | $0.005412 | $0.006922 | $56.20 | $6,439.55 |
| 2015-10-06 | $0.006924 | $0.009225 | $0.005056 | $0.005304 | $48.36 | $4,934.12 |
| 2015-10-07 | $0.005304 | $0.007487 | $0.005304 | $0.007387 | $2.77 | $6,872.53 |
| 2015-10-08 | $0.007390 | $0.008767 | $0.006133 | $0.008718 | $14.45 | $8,169.49 |
| 2015-10-09 | $0.008715 | $0.008746 | $0.005322 | $0.005869 | $0.2220 | $5,500.05 |
| 2015-10-10 | $0.005869 | $0.008915 | $0.005427 | $0.005427 | $0.6402 | $5,085.89 |
| 2015-10-11 | $0.005428 | $0.008898 | $0.005410 | $0.008894 | $0.2998 | $8,411.56 |
| 2015-10-12 | $0.008891 | $0.008891 | $0.005435 | $0.005441 | $0.04190 | $5,146.29 |
| 2015-10-13 | $0.005441 | $0.008902 | $0.005429 | $0.006726 | $13.95 | $6,362.36 |
| 2015-10-14 | $0.006730 | $0.009061 | $0.005728 | $0.007413 | $9.96 | $7,011.99 |
| 2015-10-15 | $0.007414 | $0.009440 | $0.007410 | $0.008906 | $59.85 | $8,425.08 |
| 2015-10-16 | $0.008900 | $0.009816 | $0.008887 | $0.009706 | $3.00 | $9,183.03 |
| 2015-10-17 | $0.009716 | $0.009716 | $0.009200 | $0.009451 | $2.75 | $8,941.85 |
| 2015-10-18 | $0.009437 | $0.009984 | $0.008093 | $0.008109 | $3.02 | $7,672.62 |
| 2015-10-19 | $0.008106 | $0.01033 | $0.007806 | $0.007865 | $2.71 | $7,442.59 |
| 2015-10-20 | $0.007864 | $0.01087 | $0.007864 | $0.009438 | $2.76 | $8,931.56 |
| 2015-10-21 | $0.009438 | $0.01075 | $0.009249 | $0.009327 | $2.75 | $8,827.08 |
| 2015-10-22 | $0.009325 | $0.01113 | $0.009320 | $0.01111 | $8.54 | $10,511.36 |
| 2015-10-23 | $0.01111 | $0.01129 | $0.009833 | $0.009936 | $0.4554 | $9,404.51 |
| 2015-10-24 | $0.009935 | $0.009994 | $0.009729 | $0.009857 | $28.74 | $9,330.98 |
| 2015-10-25 | $0.009855 | $0.01323 | $0.009848 | $0.01229 | $1.98 | $11,639.76 |
| 2015-10-26 | $0.01232 | $0.01238 | $0.009824 | $0.01023 | $0.002250 | $9,686.44 |
| 2015-10-27 | $0.01023 | $0.01228 | $0.01010 | $0.01029 | $0.06911 | $9,743.81 |
| 2015-10-28 | $0.01029 | $0.01263 | $0.01029 | $0.01263 | $3.45 | $11,961.95 |
| 2015-10-29 | $0.01262 | $0.01314 | $0.009164 | $0.01297 | $3.67 | $12,279.77 |
| 2015-10-30 | $0.01297 | $0.01373 | $0.009568 | $0.01163 | $1.01 | $11,016.30 |
| 2015-10-31 | $0.01163 | $0.01180 | $0.01084 | $0.01100 | $0.2063 | $10,421.33 |