KeyCoin KEY
Xếp hạng #?
02:14:15 15/01/2016
KeyCoin (KEY)
Không hoạt động
Lịch sử giá KeyCoin (KEY) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.01642 | $0.01648 | $0.01529 | $0.01566 | $38.29 | $14,344.09 |
| 2014-11-02 | $0.01568 | $0.01568 | $0.01448 | $0.01529 | $104.82 | $14,005.61 |
| 2014-11-03 | $0.01527 | $0.01607 | $0.01478 | $0.01512 | $179.21 | $13,848.25 |
| 2014-11-04 | $0.01510 | $0.01703 | $0.01478 | $0.01527 | $17.79 | $13,987.08 |
| 2014-11-05 | $0.01528 | $0.02034 | $0.01528 | $0.02021 | $55.53 | $18,512.65 |
| 2014-11-06 | $0.02021 | $0.02029 | $0.01571 | $0.01600 | $232.42 | $14,661.58 |
| 2014-11-07 | $0.01603 | $0.01670 | $0.01569 | $0.01573 | $107.89 | $14,414.01 |
| 2014-11-08 | $0.01572 | $0.01876 | $0.01572 | $0.01750 | $273.68 | $16,031.11 |
| 2014-11-09 | $0.01749 | $0.01779 | $0.01678 | $0.01751 | $37.60 | $16,042.54 |
| 2014-11-10 | $0.01746 | $0.01847 | $0.01465 | $0.01472 | $406.46 | $13,484.49 |
| 2014-11-11 | $0.01467 | $0.01808 | $0.01137 | $0.01689 | $469.69 | $15,477.82 |
| 2014-11-12 | $0.01691 | $0.01995 | $0.01691 | $0.01978 | $13.86 | $18,125.87 |
| 2014-11-13 | $0.01995 | $0.02109 | $0.01605 | $0.01844 | $68.43 | $16,898.74 |
| 2014-11-14 | $0.01834 | $0.01996 | $0.01688 | $0.01987 | $0.9712 | $18,216.55 |
| 2014-11-15 | $0.01997 | $0.02026 | $0.01527 | $0.01830 | $77.64 | $16,772.89 |
| 2014-11-16 | $0.01823 | $0.01903 | $0.01822 | $0.01878 | $20.13 | $17,214.43 |
| 2014-11-17 | $0.01880 | $0.01931 | $0.01750 | $0.01802 | $193.59 | $16,517.13 |
| 2014-11-18 | $0.01804 | $0.02178 | $0.01789 | $0.01916 | $412.52 | $17,560.13 |
| 2014-11-19 | $0.01909 | $0.02212 | $0.01884 | $0.02211 | $86.27 | $20,271.43 |
| 2014-11-20 | $0.02210 | $0.02241 | $0.02062 | $0.02068 | $79.99 | $18,962.72 |
| 2014-11-21 | $0.02069 | $0.03393 | $0.01992 | $0.02000 | $76.92 | $18,334.54 |
| 2014-11-22 | $0.02004 | $0.02879 | $0.02004 | $0.02790 | $513.53 | $25,579.62 |
| 2014-11-23 | $0.02792 | $0.03057 | $0.02695 | $0.02986 | $104.08 | $27,377.47 |
| 2014-11-24 | $0.02618 | $0.02621 | $0.02168 | $0.02172 | $196.99 | $19,913.79 |
| 2014-11-25 | $0.02172 | $0.02412 | $0.02093 | $0.02169 | $25.19 | $19,889.41 |
| 2014-11-26 | $0.02173 | $0.02363 | $0.02096 | $0.02111 | $45.12 | $19,361.53 |
| 2014-11-27 | $0.02124 | $0.02287 | $0.02090 | $0.02098 | $10.08 | $19,236.80 |
| 2014-11-28 | $0.02096 | $0.03027 | $0.01960 | $0.02189 | $29.54 | $20,075.88 |
| 2014-11-29 | $0.02187 | $0.02252 | $0.02174 | $0.02223 | $17.99 | $20,382.37 |
| 2014-11-30 | $0.02223 | $0.02644 | $0.02210 | $0.02419 | $204.69 | $22,181.95 |