KeyCoin KEY
Xếp hạng #?
02:14:15 15/01/2016
KeyCoin (KEY)
Không hoạt động
Lịch sử giá KeyCoin (KEY) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.006594 | $0.006761 | $0.006560 | $0.006747 | $4.58 | $6,226.78 |
| 2015-04-02 | $0.006747 | $0.007086 | $0.005331 | $0.007084 | $0.08935 | $6,538.33 |
| 2015-04-03 | $0.007084 | $0.007169 | $0.005071 | $0.005089 | $13.63 | $4,696.94 |
| 2015-04-04 | $0.005089 | $0.005841 | $0.005025 | $0.005836 | $12.65 | $5,386.31 |
| 2015-04-05 | $0.005832 | $0.007038 | $0.005144 | $0.007032 | $16.87 | $6,491.20 |
| 2015-04-06 | $0.007036 | $0.007068 | $0.005714 | $0.005734 | $1.11 | $5,292.82 |
| 2015-04-07 | $0.005733 | $0.006738 | $0.005678 | $0.006218 | $17.55 | $5,739.97 |
| 2015-04-08 | $0.006211 | $0.006885 | $0.005251 | $0.005269 | $0.1377 | $4,864.61 |
| 2015-04-09 | $0.005268 | $0.007362 | $0.005258 | $0.007312 | $48.25 | $6,750.87 |
| 2015-04-10 | $0.007310 | $0.007835 | $0.005757 | $0.007781 | $8.15 | $7,183.42 |
| 2015-04-11 | $0.007787 | $0.008047 | $0.006396 | $0.006433 | $3.57 | $5,939.51 |
| 2015-04-12 | $0.006431 | $0.007792 | $0.005518 | $0.007714 | $29.73 | $7,123.07 |
| 2015-04-13 | $0.007717 | $0.007720 | $0.005604 | $0.005675 | $9.90 | $5,240.80 |
| 2015-04-14 | $0.005670 | $0.006485 | $0.005584 | $0.006441 | $0.3673 | $5,948.37 |
| 2015-04-15 | $0.006441 | $0.007176 | $0.006426 | $0.007176 | $0.05736 | $6,627.55 |
| 2015-04-16 | $0.007182 | $0.008609 | $0.006258 | $0.007114 | $19.92 | $6,570.02 |
| 2015-04-17 | $0.007112 | $0.01880 | $0.006004 | $0.009145 | $23.64 | $8,446.86 |
| 2015-04-18 | $0.009143 | $0.009193 | $0.008300 | $0.008512 | $26.88 | $7,862.61 |
| 2015-04-19 | $0.008510 | $0.008738 | $0.008294 | $0.008571 | $7.26 | $7,917.63 |
| 2015-04-20 | $0.008571 | $0.008786 | $0.008418 | $0.008452 | $26.24 | $7,807.34 |
| 2015-04-21 | $0.008451 | $0.009210 | $0.008443 | $0.008908 | $3.72 | $8,229.59 |
| 2015-04-22 | $0.008939 | $0.009669 | $0.005869 | $0.009122 | $53.11 | $8,427.41 |
| 2015-04-23 | $0.009133 | $0.009154 | $0.007669 | $0.007724 | $61.07 | $7,136.76 |
| 2015-04-24 | $0.007724 | $0.007724 | $0.006974 | $0.007168 | $167.20 | $6,622.73 |
| 2015-04-25 | $0.007169 | $0.007408 | $0.006252 | $0.006553 | $11.87 | $6,055.08 |
| 2015-04-26 | $0.006550 | $0.006904 | $0.006136 | $0.006879 | $2.39 | $6,356.99 |
| 2015-04-27 | $0.006881 | $0.007628 | $0.006864 | $0.007519 | $0.01939 | $6,947.99 |
| 2015-04-28 | $0.007519 | $0.007522 | $0.007342 | $0.007378 | $0.01903 | $6,818.51 |
| 2015-04-29 | $0.008997 | $0.009291 | $0.008976 | $0.009038 | $20.52 | $8,352.68 |
| 2015-04-30 | $0.009030 | $0.009604 | $0.008886 | $0.009484 | $8.82 | $8,765.68 |