KeyCoin KEY
Xếp hạng #?
02:14:15 15/01/2016
KeyCoin (KEY)
Không hoạt động
Lịch sử giá KeyCoin (KEY) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-01 | $0.008871 | $0.008942 | $0.008440 | $0.008744 | $0.003070 | $8,119.59 |
| 2015-07-02 | $0.008743 | $0.008844 | $0.008591 | $0.008635 | $0.001400 | $8,018.75 |
| 2015-07-03 | $0.008632 | $0.01024 | $0.008546 | $0.008668 | $0.2182 | $8,049.84 |
| 2015-07-04 | $0.008672 | $0.008840 | $0.008594 | $0.008824 | $2.36 | $8,195.26 |
| 2015-07-05 | $0.008821 | $0.009190 | $0.008747 | $0.009190 | $0.003804 | $8,536.43 |
| 2015-07-06 | $0.009193 | $0.01089 | $0.009048 | $0.01067 | $6.89 | $9,914.52 |
| 2015-07-07 | $0.01067 | $0.01108 | $0.01055 | $0.01067 | $11.93 | $9,909.93 |
| 2015-07-08 | $0.01065 | $0.01092 | $0.01057 | $0.01057 | $1.53 | $9,821.49 |
| 2015-07-09 | $0.01058 | $0.01122 | $0.01052 | $0.01069 | $23.42 | $9,931.85 |
| 2015-07-10 | $0.01068 | $0.01258 | $0.01068 | $0.01215 | $4.79 | $11,289.90 |
| 2015-07-11 | $0.01214 | $0.01247 | $0.01159 | $0.01225 | $0.05942 | $11,387.50 |
| 2015-07-12 | $0.01225 | $0.01352 | $0.01223 | $0.01326 | $0.1386 | $12,323.65 |
| 2015-07-13 | $0.01325 | $0.01325 | $0.01141 | $0.01226 | $0.005101 | $11,391.00 |
| 2015-07-14 | $0.01225 | $0.01252 | $0.01211 | $0.01224 | $0.03710 | $11,377.49 |
| 2015-07-15 | $0.01223 | $0.01247 | $0.01116 | $0.01117 | $0.0001106 | $10,385.41 |
| 2015-07-16 | $0.01117 | $0.01125 | $0.01117 | $0.01122 | $0.0001111 | $10,430.80 |
| 2015-07-18 | $0.01184 | $0.01201 | $0.01165 | $0.01169 | $0.01593 | $10,868.07 |
| 2015-07-19 | $0.01168 | $0.01172 | $0.01167 | $0.01168 | $0.01592 | $10,858.37 |
| 2015-07-20 | $0.009367 | $0.009385 | $0.009336 | $0.009385 | $5.63 | $8,727.12 |
| 2015-07-21 | $0.009404 | $0.01165 | $0.009217 | $0.01150 | $1.51 | $10,699.19 |
| 2015-07-22 | $0.01149 | $0.01299 | $0.008663 | $0.01282 | $0.0000006297 | $11,921.96 |
| 2015-07-23 | $0.01282 | $0.01282 | $0.01153 | $0.01153 | $2.32 | $10,723.34 |
| 2015-07-25 | $0.01197 | $0.01210 | $0.01194 | $0.01202 | $0.9700 | $11,179.93 |
| 2015-07-26 | $0.01202 | $0.01202 | $0.009118 | $0.009421 | $0.0001347 | $8,765.05 |
| 2015-07-28 | $0.01232 | $0.01233 | $0.01102 | $0.01103 | $0.1570 | $10,257.56 |
| 2015-07-29 | $0.01103 | $0.01103 | $0.009564 | $0.009591 | $0.1205 | $8,923.04 |
| 2015-07-30 | $0.009591 | $0.009599 | $0.008564 | $0.008584 | $0.002248 | $7,985.55 |
| 2015-07-31 | $0.008586 | $0.01072 | $0.008513 | $0.009390 | $15.39 | $8,735.50 |