KeyCoin KEY
Xếp hạng #?
02:14:15 15/01/2016
KeyCoin (KEY)
Không hoạt động
Lịch sử giá KeyCoin (KEY) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-01 | $0.1098 | $0.3686 | $0.09538 | $0.2534 | $62,631.40 | $231,698 |
| 2014-09-02 | $0.2531 | $0.3524 | $0.2132 | $0.2404 | $109,641 | $219,879 |
| 2014-09-03 | $0.2402 | $0.2629 | $0.1545 | $0.1903 | $46,281.90 | $174,037 |
| 2014-09-04 | $0.1902 | $0.2011 | $0.1734 | $0.1870 | $11,146.30 | $171,007 |
| 2014-09-05 | $0.1869 | $0.1870 | $0.1372 | $0.1424 | $11,644.70 | $130,218 |
| 2014-09-06 | $0.1424 | $0.1706 | $0.1424 | $0.1603 | $5,523.06 | $146,638 |
| 2014-09-07 | $0.1604 | $0.2159 | $0.1549 | $0.1616 | $9,899.12 | $147,771 |
| 2014-09-08 | $0.1577 | $0.1627 | $0.1434 | $0.1487 | $3,879.36 | $135,978 |
| 2014-09-09 | $0.1487 | $0.1527 | $0.1396 | $0.1396 | $3,726.80 | $127,722 |
| 2014-09-10 | $0.1397 | $0.1495 | $0.1261 | $0.1279 | $6,126.05 | $117,003 |
| 2014-09-11 | $0.1280 | $0.1405 | $0.1219 | $0.1235 | $3,782.62 | $112,971 |
| 2014-09-12 | $0.1235 | $0.1235 | $0.07933 | $0.1067 | $8,809.92 | $97,636.42 |
| 2014-09-13 | $0.1067 | $0.1514 | $0.1067 | $0.1372 | $6,310.72 | $125,501 |
| 2014-09-14 | $0.1372 | $0.1373 | $0.1052 | $0.1057 | $1,007.16 | $96,703.81 |
| 2014-09-15 | $0.1056 | $0.1112 | $0.09609 | $0.09866 | $4,061.27 | $90,257.14 |
| 2014-09-16 | $0.09855 | $0.1041 | $0.09329 | $0.09413 | $2,380.50 | $86,123.58 |
| 2014-09-17 | $0.09410 | $0.1031 | $0.08286 | $0.1031 | $1,218.40 | $94,284.35 |
| 2014-09-18 | $0.1029 | $0.1156 | $0.09007 | $0.09444 | $2,302.65 | $86,405.27 |
| 2014-09-19 | $0.09187 | $0.09801 | $0.08177 | $0.08177 | $1,774.95 | $74,821.39 |
| 2014-09-20 | $0.08506 | $0.1071 | $0.07475 | $0.09719 | $3,873.23 | $88,933.52 |
| 2014-09-21 | $0.09700 | $0.09825 | $0.08919 | $0.09264 | $596.73 | $84,769.45 |
| 2014-09-22 | $0.09271 | $0.09426 | $0.08136 | $0.08677 | $1,596.85 | $79,406.67 |
| 2014-09-23 | $0.08677 | $0.09612 | $0.07566 | $0.08787 | $1,471.54 | $80,413.40 |
| 2014-09-24 | $0.08786 | $0.08963 | $0.08138 | $0.08169 | $1,388.75 | $74,754.52 |
| 2014-09-25 | $0.08167 | $0.08494 | $0.08007 | $0.08254 | $712.26 | $75,540.19 |
| 2014-09-26 | $0.08251 | $0.08324 | $0.07082 | $0.07407 | $3,729.74 | $67,786.21 |
| 2014-09-27 | $0.07391 | $0.07446 | $0.06450 | $0.07152 | $720.58 | $65,458.13 |
| 2014-09-28 | $0.07151 | $0.07540 | $0.06641 | $0.06887 | $722.19 | $63,031.87 |
| 2014-09-29 | $0.06882 | $0.07455 | $0.06084 | $0.06840 | $3,364.86 | $62,600.11 |
| 2014-09-30 | $0.06851 | $0.06916 | $0.05921 | $0.06857 | $1,212.59 | $62,762.72 |