KeyCoin KEY
Xếp hạng #?
02:14:15 15/01/2016
KeyCoin (KEY)
Không hoạt động
Lịch sử giá KeyCoin (KEY) Tháng 01/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-01-01 | $0.006426 | $0.008808 | $0.006400 | $0.007899 | $326.34 | $7,253.27 |
| 2015-01-02 | $0.007895 | $0.007895 | $0.006639 | $0.007074 | $48.87 | $6,496.11 |
| 2015-01-03 | $0.007070 | $0.007925 | $0.007026 | $0.007026 | $14.26 | $6,451.83 |
| 2015-01-04 | $0.007027 | $0.01158 | $0.006862 | $0.007547 | $89.33 | $6,931.15 |
| 2015-01-05 | $0.007573 | $0.008247 | $0.007509 | $0.007772 | $7.90 | $7,137.67 |
| 2015-01-06 | $0.007776 | $0.009946 | $0.007760 | $0.009899 | $55.43 | $9,092.20 |
| 2015-01-07 | $0.009895 | $0.01124 | $0.006455 | $0.006479 | $29.70 | $5,951.29 |
| 2015-01-08 | $0.006475 | $0.01161 | $0.006304 | $0.008783 | $47.52 | $8,068.11 |
| 2015-01-09 | $0.008753 | $0.009025 | $0.008696 | $0.009003 | $31.43 | $8,270.59 |
| 2015-01-10 | $0.009016 | $0.009016 | $0.006056 | $0.007896 | $8.43 | $7,254.32 |
| 2015-01-11 | $0.007891 | $0.008280 | $0.005742 | $0.006082 | $88.21 | $5,588.18 |
| 2015-01-12 | $0.006094 | $0.006757 | $0.005921 | $0.006639 | $2.44 | $6,100.04 |
| 2015-01-13 | $0.006629 | $0.006683 | $0.004519 | $0.005377 | $133.27 | $4,940.67 |
| 2015-01-14 | $0.005330 | $0.005330 | $0.003568 | $0.003705 | $177.72 | $3,404.28 |
| 2015-01-15 | $0.003680 | $0.005372 | $0.003680 | $0.005186 | $8.19 | $4,765.35 |
| 2015-01-16 | $0.005167 | $0.005614 | $0.005045 | $0.005275 | $26.17 | $4,847.57 |
| 2015-01-17 | $0.005269 | $0.005471 | $0.004836 | $0.005470 | $5.98 | $5,027.19 |
| 2015-01-18 | $0.005492 | $0.006171 | $0.005345 | $0.005961 | $0.7008 | $5,478.00 |
| 2015-01-19 | $0.005993 | $0.008089 | $0.005876 | $0.007679 | $7.96 | $7,057.99 |
| 2015-01-20 | $0.007610 | $0.007792 | $0.006221 | $0.006472 | $38.24 | $5,948.38 |
| 2015-01-21 | $0.006474 | $0.008464 | $0.006066 | $0.008395 | $37.06 | $7,715.94 |
| 2015-01-22 | $0.008410 | $0.009114 | $0.006973 | $0.008886 | $41.60 | $8,167.99 |
| 2015-01-23 | $0.008890 | $0.009096 | $0.005238 | $0.007869 | $60.63 | $7,233.07 |
| 2015-01-24 | $0.007863 | $0.01010 | $0.007772 | $0.009345 | $19.74 | $8,590.80 |
| 2015-01-25 | $0.009326 | $0.01010 | $0.005278 | $0.005332 | $13.46 | $4,901.97 |
| 2015-01-26 | $0.005340 | $0.008763 | $0.005340 | $0.007816 | $13.12 | $7,185.72 |
| 2015-01-27 | $0.007807 | $0.007927 | $0.007256 | $0.007377 | $22.69 | $6,782.87 |
| 2015-01-28 | $0.007374 | $0.008130 | $0.004593 | $0.004700 | $388.74 | $4,321.01 |
| 2015-01-29 | $0.004688 | $0.006414 | $0.004427 | $0.005684 | $0.3977 | $5,226.08 |
| 2015-01-30 | $0.005666 | $0.006218 | $0.005525 | $0.005540 | $44.54 | $5,093.81 |
| 2015-01-31 | $0.005540 | $0.006403 | $0.005514 | $0.006270 | $0.01441 | $5,765.36 |