KeyCoin KEY
Xếp hạng #?
02:14:15 15/01/2016
KeyCoin (KEY)
Không hoạt động
Lịch sử giá KeyCoin (KEY) Tháng 08/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-08-01 | $0.009395 | $0.009404 | $0.009179 | $0.009270 | $0.0006707 | $8,624.48 |
| 2015-08-02 | $0.01132 | $0.01142 | $0.01124 | $0.01130 | $0.2644 | $10,517.40 |
| 2015-08-03 | $0.01130 | $0.01131 | $0.009286 | $0.009315 | $0.3856 | $8,666.11 |
| 2015-08-04 | $0.009302 | $0.01157 | $0.009302 | $0.01155 | $1.35 | $10,749.42 |
| 2015-08-05 | $0.01155 | $0.01155 | $0.009127 | $0.01118 | $0.001753 | $10,399.62 |
| 2015-08-06 | $0.01118 | $0.02417 | $0.01114 | $0.02377 | $0.0005338 | $22,109.61 |
| 2015-08-07 | $0.02375 | $0.02380 | $0.01105 | $0.01106 | $5.59 | $10,293.65 |
| 2015-08-08 | $0.01107 | $0.01109 | $0.008909 | $0.01017 | $1.42 | $9,464.36 |
| 2015-08-09 | $0.01018 | $0.01081 | $0.008888 | $0.009019 | $16.84 | $8,390.45 |
| 2015-08-10 | $0.009021 | $0.009076 | $0.008926 | $0.008987 | $4.51 | $8,360.97 |
| 2015-08-11 | $0.008989 | $0.009041 | $0.008873 | $0.008922 | $4.64 | $8,300.61 |
| 2015-08-12 | $0.008925 | $0.009029 | $0.008763 | $0.008923 | $0.02601 | $8,301.34 |
| 2015-08-13 | $0.008924 | $0.01222 | $0.008693 | $0.01003 | $4.42 | $9,330.76 |
| 2015-08-14 | $0.01003 | $0.01012 | $0.009936 | $0.01005 | $4.33 | $9,347.04 |
| 2015-08-15 | $0.008915 | $0.008941 | $0.008764 | $0.008770 | $0.002264 | $8,159.11 |
| 2015-08-16 | $0.008772 | $0.01001 | $0.008635 | $0.008668 | $0.02371 | $8,064.09 |
| 2015-08-17 | $0.008668 | $0.008735 | $0.008621 | $0.008671 | $0.0003044 | $8,066.52 |
| 2015-08-18 | $0.008648 | $0.009915 | $0.008313 | $0.008313 | $38.38 | $7,733.99 |
| 2015-08-19 | $0.008232 | $0.009259 | $0.007915 | $0.008054 | $6.63 | $7,493.31 |
| 2015-08-20 | $0.008053 | $0.009255 | $0.007701 | $0.007898 | $9.97 | $7,347.92 |
| 2015-08-21 | $0.007896 | $0.009470 | $0.007783 | $0.009427 | $56.14 | $8,769.99 |
| 2015-08-22 | $0.009419 | $0.009516 | $0.007571 | $0.007641 | $0.08515 | $7,108.23 |
| 2015-08-23 | $0.007637 | $0.007714 | $0.007478 | $0.007571 | $4.10 | $7,043.45 |
| 2015-08-24 | $0.007564 | $0.009204 | $0.006964 | $0.006995 | $0.9938 | $6,507.72 |
| 2015-08-25 | $0.006965 | $0.009084 | $0.006604 | $0.008156 | $0.5070 | $7,587.97 |
| 2015-08-26 | $0.008157 | $0.008506 | $0.007281 | $0.007292 | $0.01245 | $6,784.00 |
| 2015-08-27 | $0.007279 | $0.009061 | $0.007279 | $0.007410 | $46.05 | $6,894.11 |
| 2015-08-28 | $0.007417 | $0.007513 | $0.007291 | $0.007500 | $1.62 | $6,977.64 |
| 2015-08-29 | $0.007439 | $0.007445 | $0.007275 | $0.007353 | $1.71 | $6,841.11 |
| 2015-08-30 | $0.007353 | $0.007426 | $0.006836 | $0.007311 | $4.34 | $6,801.96 |
| 2015-08-31 | $0.007320 | $0.009239 | $0.007264 | $0.007366 | $6.91 | $6,852.60 |