KeyCoin KEY
Xếp hạng #?
02:14:15 15/01/2016
KeyCoin (KEY)
Không hoạt động
Lịch sử giá KeyCoin (KEY) Tháng 02/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-02-01 | $0.006255 | $0.007280 | $0.005776 | $0.007206 | $29.05 | $6,626.78 |
| 2015-02-02 | $0.007191 | $0.007356 | $0.006386 | $0.006842 | $24.70 | $6,292.59 |
| 2015-02-03 | $0.006835 | $0.007066 | $0.005989 | $0.006059 | $5.44 | $5,572.84 |
| 2015-02-04 | $0.006063 | $0.007957 | $0.004716 | $0.004767 | $16.86 | $4,384.20 |
| 2015-02-05 | $0.004767 | $0.006532 | $0.004615 | $0.006509 | $0.5860 | $5,986.78 |
| 2015-02-06 | $0.006513 | $0.007972 | $0.006285 | $0.006321 | $10.57 | $5,813.74 |
| 2015-02-07 | $0.006321 | $0.007362 | $0.006321 | $0.006753 | $6.76 | $6,212.17 |
| 2015-02-08 | $0.006753 | $0.008449 | $0.006655 | $0.008449 | $23.96 | $7,772.04 |
| 2015-02-09 | $0.008453 | $0.008512 | $0.006510 | $0.008462 | $29.05 | $7,784.56 |
| 2015-02-10 | $0.008369 | $0.008827 | $0.007585 | $0.007610 | $127.92 | $7,000.88 |
| 2015-02-11 | $0.007602 | $0.008922 | $0.005965 | $0.008780 | $66.27 | $8,077.62 |
| 2015-02-12 | $0.008787 | $0.008874 | $0.007181 | $0.008203 | $111.71 | $7,546.74 |
| 2015-02-13 | $0.008208 | $0.009863 | $0.008186 | $0.009737 | $70.71 | $8,959.30 |
| 2015-02-14 | $0.009735 | $0.01013 | $0.004279 | $0.01005 | $70.04 | $9,250.82 |
| 2015-02-15 | $0.01004 | $0.01017 | $0.007191 | $0.007384 | $10.18 | $6,794.19 |
| 2015-02-16 | $0.007419 | $0.009210 | $0.006957 | $0.008844 | $0.6720 | $8,138.47 |
| 2015-02-17 | $0.008849 | $0.009458 | $0.005370 | $0.009132 | $9.54 | $8,403.86 |
| 2015-02-18 | $0.009138 | $0.009158 | $0.005647 | $0.005732 | $13.50 | $5,274.81 |
| 2015-02-19 | $0.005745 | $0.02735 | $0.005681 | $0.02725 | $1.27 | $25,080.24 |
| 2015-02-20 | $0.02722 | $0.02726 | $0.006991 | $0.007084 | $16.27 | $6,520.27 |
| 2015-02-21 | $0.007076 | $0.008530 | $0.006104 | $0.008069 | $14.17 | $7,427.10 |
| 2015-02-22 | $0.008075 | $0.008136 | $0.006398 | $0.006581 | $6.54 | $6,057.49 |
| 2015-02-23 | $0.006576 | $0.006823 | $0.005523 | $0.006823 | $5.25 | $6,280.84 |
| 2015-02-24 | $0.006829 | $0.007071 | $0.006551 | $0.006612 | $0.04077 | $6,086.59 |
| 2015-02-25 | $0.006612 | $0.006927 | $0.004397 | $0.005758 | $48.52 | $5,300.54 |
| 2015-02-26 | $0.005760 | $0.006782 | $0.005753 | $0.005943 | $247.11 | $5,470.83 |
| 2015-02-27 | $0.005939 | $0.007457 | $0.005612 | $0.007402 | $14.81 | $6,814.49 |
| 2015-02-28 | $0.007400 | $0.007677 | $0.006686 | $0.007637 | $18.54 | $7,031.86 |