KeyCoin KEY
Xếp hạng #?
02:14:15 15/01/2016
KeyCoin (KEY)
Không hoạt động
Lịch sử giá KeyCoin (KEY) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.02420 | $0.02586 | $0.02365 | $0.02430 | $28.75 | $22,282.95 |
| 2014-12-02 | $0.02430 | $0.03152 | $0.02377 | $0.02674 | $166.30 | $24,527.03 |
| 2014-12-03 | $0.02677 | $0.03728 | $0.02443 | $0.03621 | $240.61 | $33,210.83 |
| 2014-12-04 | $0.03628 | $0.03692 | $0.02212 | $0.02302 | $58.70 | $21,114.15 |
| 2014-12-05 | $0.02301 | $0.02636 | $0.02278 | $0.02498 | $6.58 | $22,918.47 |
| 2014-12-06 | $0.02498 | $0.02977 | $0.02459 | $0.02474 | $42.46 | $22,699.62 |
| 2014-12-07 | $0.02475 | $0.02480 | $0.02281 | $0.02282 | $16.00 | $20,938.29 |
| 2014-12-08 | $0.02282 | $0.02580 | $0.02048 | $0.02541 | $186.54 | $23,314.34 |
| 2014-12-09 | $0.02541 | $0.02548 | $0.02088 | $0.02254 | $6.23 | $20,677.29 |
| 2014-12-10 | $0.02254 | $0.02608 | $0.02190 | $0.02585 | $13.49 | $23,717.69 |
| 2014-12-11 | $0.02570 | $0.02697 | $0.02117 | $0.02124 | $141.16 | $19,488.89 |
| 2014-12-12 | $0.02128 | $0.02189 | $0.01466 | $0.01685 | $414.28 | $15,462.06 |
| 2014-12-13 | $0.01680 | $0.01680 | $0.01468 | $0.01512 | $5.49 | $13,871.94 |
| 2014-12-14 | $0.01509 | $0.01602 | $0.01462 | $0.01483 | $71.86 | $13,608.18 |
| 2014-12-15 | $0.01482 | $0.01510 | $0.01197 | $0.01199 | $176.38 | $11,000.38 |
| 2014-12-16 | $0.01200 | $0.01336 | $0.01169 | $0.01308 | $722.91 | $12,002.30 |
| 2014-12-17 | $0.01307 | $0.04287 | $0.007630 | $0.01271 | $345.38 | $11,663.67 |
| 2014-12-18 | $0.01261 | $0.01299 | $0.009613 | $0.009854 | $123.25 | $9,043.41 |
| 2014-12-19 | $0.009847 | $0.01059 | $0.005748 | $0.008733 | $94.72 | $8,015.47 |
| 2014-12-20 | $0.008727 | $0.008819 | $0.007513 | $0.007659 | $33.38 | $7,029.11 |
| 2014-12-21 | $0.007649 | $0.01140 | $0.006761 | $0.01136 | $85.75 | $10,425.50 |
| 2014-12-22 | $0.01137 | $0.01144 | $0.007312 | $0.007806 | $138.72 | $7,165.27 |
| 2014-12-23 | $0.007810 | $0.01194 | $0.007347 | $0.01174 | $23.32 | $10,774.80 |
| 2014-12-24 | $0.01173 | $0.01174 | $0.008245 | $0.008608 | $10.24 | $7,902.10 |
| 2014-12-25 | $0.008602 | $0.008621 | $0.008241 | $0.008294 | $0.004448 | $7,613.95 |
| 2014-12-26 | $0.008298 | $0.008478 | $0.006690 | $0.008376 | $20.41 | $7,689.47 |
| 2014-12-27 | $0.008368 | $0.01746 | $0.006302 | $0.006409 | $242.25 | $5,883.35 |
| 2014-12-28 | $0.006415 | $0.007541 | $0.005403 | $0.007436 | $101.59 | $6,826.82 |
| 2014-12-29 | $0.007447 | $0.007507 | $0.005686 | $0.005692 | $9.28 | $5,226.09 |
| 2014-12-30 | $0.005693 | $0.006772 | $0.003784 | $0.006141 | $33.82 | $5,638.83 |
| 2014-12-31 | $0.006145 | $0.006441 | $0.005590 | $0.006422 | $10.21 | $5,896.43 |