KeyCoin KEY
Xếp hạng #?
02:14:15 15/01/2016
KeyCoin (KEY)
Không hoạt động
Lịch sử giá KeyCoin (KEY) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.009490 | $0.009542 | $0.007313 | $0.007313 | $333.37 | $6,759.43 |
| 2015-05-02 | $0.007311 | $0.007944 | $0.007311 | $0.007920 | $0.1239 | $7,324.01 |
| 2015-05-03 | $0.007917 | $0.008144 | $0.007151 | $0.007233 | $0.00001591 | $6,688.32 |
| 2015-05-04 | $0.007234 | $0.009562 | $0.007215 | $0.009561 | $5.32 | $8,842.04 |
| 2015-05-05 | $0.009562 | $0.009569 | $0.007251 | $0.007341 | $0.002405 | $6,788.46 |
| 2015-05-06 | $0.007341 | $0.007351 | $0.007274 | $0.007325 | $0.002400 | $6,774.54 |
| 2015-05-07 | $0.006972 | $0.007914 | $0.006926 | $0.007354 | $0.002349 | $6,802.75 |
| 2015-05-08 | $0.007361 | $0.007391 | $0.006868 | $0.006962 | $0.000007658 | $6,440.21 |
| 2015-05-09 | $0.006963 | $0.007504 | $0.004998 | $0.005674 | $49.53 | $5,249.08 |
| 2015-05-10 | $0.005670 | $0.006277 | $0.005303 | $0.006130 | $66.86 | $5,671.28 |
| 2015-05-11 | $0.006125 | $0.009126 | $0.006125 | $0.006684 | $89.84 | $6,184.24 |
| 2015-05-12 | $0.006690 | $0.007390 | $0.006183 | $0.006183 | $1.81 | $5,720.73 |
| 2015-05-13 | $0.006173 | $0.006968 | $0.006173 | $0.006725 | $1.54 | $6,222.99 |
| 2015-05-14 | $0.006721 | $0.009301 | $0.005885 | $0.007162 | $48.27 | $6,627.38 |
| 2015-05-15 | $0.007163 | $0.007474 | $0.003663 | $0.003675 | $68.42 | $3,401.17 |
| 2015-05-16 | $0.003676 | $0.009877 | $0.003655 | $0.009639 | $141.48 | $8,920.92 |
| 2015-05-17 | $0.009638 | $0.009769 | $0.006927 | $0.009469 | $471.33 | $8,764.20 |
| 2015-05-18 | $0.009470 | $0.009473 | $0.007652 | $0.007669 | $466.66 | $7,097.87 |
| 2015-05-19 | $0.007673 | $0.008585 | $0.007591 | $0.008584 | $53.01 | $7,945.55 |
| 2015-05-20 | $0.008584 | $0.01340 | $0.008582 | $0.01024 | $5.29 | $9,475.07 |
| 2015-05-21 | $0.01024 | $0.01032 | $0.01023 | $0.01029 | $0.0001450 | $9,521.03 |
| 2015-05-22 | $0.01626 | $0.01637 | $0.01036 | $0.01292 | $4.19 | $11,961.60 |
| 2015-05-23 | $0.01291 | $0.01320 | $0.01078 | $0.01262 | $63.73 | $11,687.20 |
| 2015-05-24 | $0.01262 | $0.01325 | $0.009154 | $0.009154 | $11.26 | $8,475.66 |
| 2015-05-25 | $0.009154 | $0.01285 | $0.009110 | $0.01173 | $0.8908 | $10,858.05 |
| 2015-05-26 | $0.01173 | $0.01176 | $0.006323 | $0.007299 | $426.31 | $6,759.20 |
| 2015-05-27 | $0.007295 | $0.009721 | $0.007105 | $0.007114 | $479.26 | $6,588.23 |
| 2015-05-28 | $0.007113 | $0.01008 | $0.005701 | $0.009292 | $113.22 | $8,606.33 |
| 2015-05-29 | $0.009292 | $0.009299 | $0.006671 | $0.006728 | $41.17 | $6,231.64 |
| 2015-05-30 | $0.006727 | $0.007077 | $0.006600 | $0.007077 | $57.28 | $6,555.88 |
| 2015-05-31 | $0.007073 | $0.009357 | $0.006725 | $0.009143 | $32.04 | $8,470.16 |