KeyCoin KEY
Xếp hạng #?
02:14:15 15/01/2016
KeyCoin (KEY)
Không hoạt động
Lịch sử giá KeyCoin (KEY) Tháng 08/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-08-01 | $0.9107 | $1.41 | $0.8794 | $1.41 | $134,186 | $1,292,301 |
| 2014-08-02 | $1.42 | $1.61 | $1.30 | $1.37 | $212,098 | $1,255,164 |
| 2014-08-03 | $1.39 | $1.47 | $1.19 | $1.19 | $61,415.40 | $1,086,300 |
| 2014-08-04 | $1.19 | $1.38 | $1.15 | $1.19 | $49,622.00 | $1,087,798 |
| 2014-08-05 | $1.20 | $1.32 | $1.15 | $1.21 | $88,008.90 | $1,107,131 |
| 2014-08-06 | $1.21 | $1.27 | $1.13 | $1.19 | $40,524.10 | $1,091,055 |
| 2014-08-07 | $1.19 | $1.22 | $0.5998 | $0.6122 | $198,681 | $559,344 |
| 2014-08-08 | $0.6567 | $0.8747 | $0.4655 | $0.6471 | $194,278 | $591,274 |
| 2014-08-09 | $0.6470 | $0.6774 | $0.5012 | $0.6769 | $31,051.70 | $618,529 |
| 2014-08-10 | $0.6633 | $0.6725 | $0.4594 | $0.5092 | $23,566.80 | $465,275 |
| 2014-08-11 | $0.5212 | $0.6648 | $0.4873 | $0.6159 | $31,213.60 | $562,819 |
| 2014-08-12 | $0.6064 | $0.6075 | $0.3559 | $0.4386 | $53,343.40 | $400,802 |
| 2014-08-13 | $0.3843 | $0.4702 | $0.1626 | $0.2941 | $52,784.60 | $268,807 |
| 2014-08-14 | $0.3117 | $0.3310 | $0.1854 | $0.2319 | $23,164.20 | $211,974 |
| 2014-08-15 | $0.2350 | $0.2351 | $0.1622 | $0.1845 | $8,395.71 | $168,618 |
| 2014-08-16 | $0.1887 | $0.1887 | $0.1486 | $0.1673 | $6,246.64 | $152,892 |
| 2014-08-17 | $0.1588 | $0.1768 | $0.1424 | $0.1541 | $4,189.39 | $140,844 |
| 2014-08-18 | $0.1542 | $0.1691 | $0.09267 | $0.1226 | $14,498.00 | $112,034 |
| 2014-08-19 | $0.1226 | $0.1525 | $0.1068 | $0.1385 | $3,468.02 | $126,561 |
| 2014-08-20 | $0.1381 | $0.1503 | $0.1109 | $0.1304 | $1,996.62 | $119,212 |
| 2014-08-21 | $0.1486 | $0.1502 | $0.1117 | $0.1129 | $3,083.58 | $103,189 |
| 2014-08-22 | $0.1130 | $0.1164 | $0.02221 | $0.06616 | $17,552.40 | $60,471.00 |
| 2014-08-23 | $0.06607 | $0.07009 | $0.04999 | $0.05256 | $2,777.27 | $48,047.24 |
| 2014-08-24 | $0.05254 | $0.1412 | $0.05080 | $0.1132 | $11,358.30 | $103,454 |
| 2014-08-25 | $0.1132 | $0.1244 | $0.06792 | $0.09381 | $8,683.16 | $85,761.40 |
| 2014-08-26 | $0.09470 | $0.1054 | $0.08759 | $0.1039 | $1,679.15 | $94,985.75 |
| 2014-08-27 | $0.1040 | $0.1043 | $0.06969 | $0.06969 | $1,790.87 | $63,708.81 |
| 2014-08-28 | $0.06965 | $0.08528 | $0.06473 | $0.06494 | $2,231.48 | $59,375.74 |
| 2014-08-29 | $0.06502 | $0.07484 | $0.06428 | $0.06528 | $1,546.06 | $59,681.83 |
| 2014-08-30 | $0.06529 | $0.07897 | $0.06529 | $0.07593 | $1,442.15 | $69,424.24 |
| 2014-08-31 | $0.07573 | $0.1101 | $0.07050 | $0.1100 | $1,906.08 | $100,539 |