KeyCoin KEY
Xếp hạng #?
02:14:15 15/01/2016
KeyCoin (KEY)
Không hoạt động
Lịch sử giá KeyCoin (KEY) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $0.007637 | $0.008293 | $0.007574 | $0.008201 | $9.62 | $7,556.42 |
| 2015-03-02 | $0.008196 | $0.008210 | $0.006235 | $0.007955 | $6.12 | $7,329.66 |
| 2015-03-03 | $0.007957 | $0.008632 | $0.006911 | $0.007192 | $6.12 | $6,627.13 |
| 2015-03-04 | $0.007191 | $0.008205 | $0.007109 | $0.007383 | $0.007083 | $6,803.69 |
| 2015-03-05 | $0.007373 | $0.008166 | $0.005160 | $0.005217 | $21.45 | $4,808.21 |
| 2015-03-06 | $0.005221 | $0.008436 | $0.005204 | $0.008379 | $383.34 | $7,722.19 |
| 2015-03-07 | $0.008383 | $0.008448 | $0.005940 | $0.006018 | $0.5575 | $5,547.12 |
| 2015-03-08 | $0.006020 | $0.007156 | $0.006013 | $0.007112 | $4.86 | $6,555.47 |
| 2015-03-09 | $0.007111 | $0.007234 | $0.004998 | $0.004998 | $8.58 | $4,607.31 |
| 2015-03-10 | $0.004994 | $0.006562 | $0.004926 | $0.005146 | $18.94 | $4,744.05 |
| 2015-03-11 | $0.005154 | $0.008093 | $0.005014 | $0.007560 | $44.72 | $6,969.11 |
| 2015-03-12 | $0.007554 | $0.007970 | $0.005651 | $0.005875 | $3.91 | $5,416.57 |
| 2015-03-13 | $0.005869 | $0.007703 | $0.004359 | $0.007655 | $14.26 | $7,057.60 |
| 2015-03-14 | $0.007623 | $0.007692 | $0.007526 | $0.007600 | $6.90 | $7,007.22 |
| 2015-03-15 | $0.007591 | $0.007633 | $0.006224 | $0.007608 | $2.47 | $7,014.83 |
| 2015-03-16 | $0.007629 | $0.007936 | $0.007610 | $0.007729 | $6.56 | $7,127.03 |
| 2015-03-17 | $0.007731 | $0.01093 | $0.007215 | $0.009545 | $63.32 | $8,801.39 |
| 2015-03-18 | $0.009546 | $0.01224 | $0.008964 | $0.009207 | $126.43 | $8,490.86 |
| 2015-03-19 | $0.009195 | $0.009377 | $0.005030 | $0.007395 | $176.59 | $6,820.07 |
| 2015-03-20 | $0.007400 | $0.007500 | $0.006484 | $0.007237 | $188.96 | $6,674.91 |
| 2015-03-21 | $0.007235 | $0.007271 | $0.005791 | $0.006435 | $18.40 | $5,935.59 |
| 2015-03-22 | $0.006435 | $0.006489 | $0.005791 | $0.006056 | $0.8343 | $5,586.22 |
| 2015-03-23 | $0.006056 | $0.006415 | $0.006016 | $0.006400 | $0.06513 | $5,903.95 |
| 2015-03-24 | $0.006402 | $0.006408 | $0.005392 | $0.005898 | $0.3337 | $5,440.88 |
| 2015-03-25 | $0.005911 | $0.005956 | $0.005218 | $0.005439 | $0.5481 | $5,017.75 |
| 2015-03-26 | $0.005442 | $0.005993 | $0.005413 | $0.005672 | $1.55 | $5,233.24 |
| 2015-03-27 | $0.005673 | $0.005726 | $0.005433 | $0.005445 | $0.5905 | $5,023.95 |
| 2015-03-28 | $0.005444 | $0.006518 | $0.004622 | $0.004652 | $4.20 | $4,292.14 |
| 2015-03-29 | $0.004650 | $0.005900 | $0.004441 | $0.005220 | $0.1227 | $4,816.27 |
| 2015-03-30 | $0.005223 | $0.005693 | $0.004604 | $0.004692 | $13.83 | $4,329.47 |
| 2015-03-31 | $0.004689 | $0.006602 | $0.004495 | $0.006592 | $2.29 | $6,083.13 |