KeyCoin KEY
Xếp hạng #?
02:14:15 15/01/2016
KeyCoin (KEY)
Không hoạt động
Lịch sử giá KeyCoin (KEY) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-01 | $0.06866 | $0.06923 | $0.06425 | $0.06783 | $317.75 | $62,089.50 |
| 2014-10-02 | $0.06620 | $0.06858 | $0.06054 | $0.06075 | $1,171.97 | $55,610.19 |
| 2014-10-03 | $0.06077 | $0.06323 | $0.05423 | $0.06056 | $1,219.08 | $55,435.29 |
| 2014-10-04 | $0.06063 | $0.06076 | $0.03978 | $0.04952 | $1,499.08 | $45,333.24 |
| 2014-10-05 | $0.04953 | $0.05028 | $0.03484 | $0.03909 | $1,000.36 | $35,783.96 |
| 2014-10-06 | $0.03908 | $0.04338 | $0.03575 | $0.04126 | $1,082.54 | $37,766.56 |
| 2014-10-07 | $0.04132 | $0.04240 | $0.03431 | $0.03893 | $428.23 | $35,637.08 |
| 2014-10-08 | $0.03892 | $0.03919 | $0.02697 | $0.03106 | $803.75 | $28,435.19 |
| 2014-10-09 | $0.03404 | $0.04103 | $0.03079 | $0.03837 | $382.53 | $35,131.08 |
| 2014-10-10 | $0.03834 | $0.03895 | $0.02811 | $0.03491 | $841.59 | $31,963.22 |
| 2014-10-11 | $0.03489 | $0.04083 | $0.03090 | $0.04062 | $1,181.43 | $37,189.87 |
| 2014-10-12 | $0.04065 | $0.06624 | $0.03557 | $0.04787 | $1,461.27 | $43,830.83 |
| 2014-10-13 | $0.04779 | $0.06461 | $0.04299 | $0.05627 | $474.53 | $51,519.90 |
| 2014-10-14 | $0.05487 | $0.06407 | $0.04351 | $0.04459 | $713.43 | $40,829.37 |
| 2014-10-15 | $0.04460 | $0.04467 | $0.02678 | $0.03561 | $3,359.71 | $32,603.93 |
| 2014-10-16 | $0.03557 | $0.03593 | $0.03248 | $0.03415 | $305.62 | $31,270.91 |
| 2014-10-17 | $0.03417 | $0.03493 | $0.03007 | $0.03230 | $674.87 | $29,581.21 |
| 2014-10-18 | $0.03232 | $0.03527 | $0.03042 | $0.03317 | $235.31 | $30,371.08 |
| 2014-10-19 | $0.03315 | $0.03566 | $0.03217 | $0.03544 | $130.38 | $32,455.64 |
| 2014-10-20 | $0.03541 | $0.03857 | $0.03152 | $0.03787 | $962.41 | $34,681.01 |
| 2014-10-21 | $0.03783 | $0.03909 | $0.03322 | $0.03381 | $358.47 | $30,964.49 |
| 2014-10-22 | $0.03382 | $0.03835 | $0.03162 | $0.03238 | $147.76 | $29,653.08 |
| 2014-10-23 | $0.03236 | $0.03404 | $0.01987 | $0.01987 | $1,717.68 | $18,198.78 |
| 2014-10-24 | $0.01866 | $0.03031 | $0.01298 | $0.03008 | $1,958.91 | $27,545.60 |
| 2014-10-25 | $0.03012 | $0.04430 | $0.02008 | $0.02734 | $2,414.32 | $25,040.70 |
| 2014-10-26 | $0.02736 | $0.02736 | $0.01624 | $0.02253 | $778.83 | $20,631.10 |
| 2014-10-27 | $0.02253 | $0.02552 | $0.01924 | $0.02347 | $320.29 | $21,497.81 |
| 2014-10-28 | $0.02349 | $0.02489 | $0.01984 | $0.02201 | $254.96 | $20,158.03 |
| 2014-10-29 | $0.02198 | $0.02447 | $0.01483 | $0.01484 | $229.79 | $13,589.63 |
| 2014-10-30 | $0.01482 | $0.01768 | $0.01370 | $0.01673 | $165.90 | $15,320.05 |
| 2014-10-31 | $0.01671 | $0.01722 | $0.01542 | $0.01641 | $47.02 | $15,029.24 |