KeyCoin KEY
Xếp hạng #?
02:14:15 15/01/2016
KeyCoin (KEY)
Không hoạt động
Lịch sử giá KeyCoin (KEY) Tháng 09/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-09-01 | $0.007362 | $0.007399 | $0.007260 | $0.007265 | $0.0006601 | $6,759.09 |
| 2015-09-02 | $0.007298 | $0.009362 | $0.007292 | $0.007338 | $8.48 | $6,826.42 |
| 2015-09-03 | $0.007339 | $0.009541 | $0.007333 | $0.009493 | $0.4928 | $8,831.85 |
| 2015-09-04 | $0.009493 | $0.009495 | $0.008453 | $0.009454 | $5.46 | $8,795.77 |
| 2015-09-05 | $0.009451 | $0.009452 | $0.008420 | $0.008462 | $21.31 | $7,872.19 |
| 2015-09-06 | $0.008461 | $0.008745 | $0.008074 | $0.008167 | $0.00001797 | $7,597.60 |
| 2015-09-07 | $0.008165 | $0.01016 | $0.008165 | $0.01013 | $0.0009272 | $9,424.82 |
| 2015-09-08 | $0.01012 | $0.01022 | $0.009331 | $0.009533 | $0.01713 | $8,868.40 |
| 2015-09-09 | $0.009531 | $0.01023 | $0.008802 | $0.008811 | $24.22 | $8,197.03 |
| 2015-09-10 | $0.008813 | $0.01188 | $0.008793 | $0.01180 | $50.96 | $10,974.38 |
| 2015-09-11 | $0.01179 | $0.01188 | $0.009334 | $0.009427 | $0.04253 | $8,770.13 |
| 2015-09-12 | $0.009425 | $0.01220 | $0.009414 | $0.01163 | $17.80 | $10,820.41 |
| 2015-09-13 | $0.01163 | $0.01237 | $0.01151 | $0.01237 | $0.3710 | $11,505.60 |
| 2015-09-15 | $0.008687 | $0.01284 | $0.008645 | $0.01152 | $8.41 | $10,714.26 |
| 2015-09-16 | $0.01151 | $0.01156 | $0.008344 | $0.008361 | $11.71 | $7,778.68 |
| 2015-09-17 | $0.008362 | $0.008406 | $0.008356 | $0.008386 | $0.1035 | $7,801.49 |
| 2015-09-18 | $0.008386 | $0.01052 | $0.008386 | $0.008503 | $0.06270 | $7,910.68 |
| 2015-09-19 | $0.008501 | $0.008510 | $0.008432 | $0.008440 | $0.03422 | $7,852.16 |
| 2015-09-20 | $0.009922 | $0.009990 | $0.009400 | $0.009406 | $4.14 | $8,750.46 |
| 2015-09-21 | $0.009404 | $0.01135 | $0.009386 | $0.01128 | $0.4429 | $10,493.95 |
| 2015-09-22 | $0.01129 | $0.01137 | $0.008269 | $0.01122 | $1.76 | $10,442.41 |
| 2015-09-23 | $0.01123 | $0.01128 | $0.008380 | $0.009876 | $0.2010 | $9,187.63 |
| 2015-09-24 | $0.009875 | $0.01130 | $0.008645 | $0.008697 | $0.5701 | $8,090.72 |
| 2015-09-25 | $0.008696 | $0.01014 | $0.008547 | $0.008552 | $0.1062 | $7,956.03 |
| 2015-09-26 | $0.008550 | $0.009944 | $0.008216 | $0.009529 | $0.1791 | $8,864.79 |
| 2015-09-27 | $0.009439 | $0.009536 | $0.008356 | $0.008363 | $0.1849 | $7,780.49 |
| 2015-09-28 | $0.008364 | $0.008613 | $0.008356 | $0.008540 | $0.06824 | $7,944.62 |
| 2015-09-29 | $0.008510 | $0.008631 | $0.008458 | $0.008514 | $2.10 | $7,921.15 |
| 2015-09-30 | $0.008519 | $0.009084 | $0.008283 | $0.008633 | $12.11 | $8,031.96 |