KeyCoin KEY
Xếp hạng #?
02:14:15 15/01/2016
KeyCoin (KEY)
Không hoạt động
Lịch sử giá KeyCoin (KEY) Tháng 07/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-07-18 | $0.2482 | $0.3097 | $0.2319 | $0.2723 | $97,436.30 | $248,729 |
| 2014-07-19 | $0.2725 | $0.3002 | $0.1591 | $0.2256 | $60,914.20 | $206,035 |
| 2014-07-20 | $0.2256 | $0.2402 | $0.1243 | $0.1638 | $40,456.30 | $149,613 |
| 2014-07-21 | $0.1638 | $0.2172 | $0.1138 | $0.1307 | $36,118.60 | $119,332 |
| 2014-07-22 | $0.1281 | $0.2037 | $0.04440 | $0.1864 | $43,661.70 | $170,272 |
| 2014-07-23 | $0.1863 | $0.2517 | $0.1583 | $0.1864 | $30,848.20 | $170,266 |
| 2014-07-24 | $0.1864 | $0.5065 | $0.1760 | $0.4013 | $96,822.40 | $366,520 |
| 2014-07-25 | $0.3795 | $0.6834 | $0.3795 | $0.4558 | $145,075 | $416,284 |
| 2014-07-26 | $0.4315 | $0.5999 | $0.3376 | $0.4898 | $176,301 | $447,408 |
| 2014-07-27 | $0.5027 | $0.5364 | $0.3027 | $0.3095 | $93,681.00 | $282,681 |
| 2014-07-28 | $0.3096 | $0.4654 | $0.3096 | $0.3796 | $63,078.40 | $346,778 |
| 2014-07-29 | $0.3795 | $0.5593 | $0.2865 | $0.4996 | $107,127 | $456,399 |
| 2014-07-30 | $0.4841 | $1.43 | $0.4144 | $1.35 | $624,142 | $1,230,437 |
| 2014-07-31 | $1.31 | $1.31 | $0.7647 | $0.9185 | $224,844 | $839,096 |