KeyCoin KEY
Xếp hạng #?
02:14:15 15/01/2016
KeyCoin (KEY)
Không hoạt động
Lịch sử giá KeyCoin (KEY) Tháng 06/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-06-01 | $0.009151 | $0.009681 | $0.008911 | $0.008917 | $104.20 | $8,261.30 |
| 2015-06-02 | $0.008917 | $0.009530 | $0.007306 | $0.009032 | $7.19 | $8,368.57 |
| 2015-06-03 | $0.009036 | $0.009667 | $0.009029 | $0.009599 | $1.03 | $8,894.11 |
| 2015-06-04 | $0.009602 | $0.009610 | $0.007458 | $0.007458 | $0.000008204 | $6,911.05 |
| 2015-06-05 | $0.007463 | $0.009687 | $0.006323 | $0.007069 | $57.07 | $6,551.13 |
| 2015-06-06 | $0.007068 | $0.009609 | $0.007050 | $0.009609 | $56.83 | $8,905.61 |
| 2015-06-07 | $0.009609 | $0.009634 | $0.009084 | $0.009114 | $85.71 | $8,447.77 |
| 2015-06-08 | $0.009094 | $0.009117 | $0.007363 | $0.009041 | $0.4808 | $8,380.29 |
| 2015-06-09 | $0.009039 | $0.009136 | $0.008017 | $0.008019 | $0.6736 | $7,433.41 |
| 2015-06-10 | $0.008017 | $0.008019 | $0.007235 | $0.007261 | $0.1323 | $6,731.69 |
| 2015-06-11 | $0.007260 | $0.008845 | $0.007259 | $0.007298 | $0.005346 | $6,766.00 |
| 2015-06-12 | $0.007298 | $0.008498 | $0.005743 | $0.008188 | $105.52 | $7,591.88 |
| 2015-06-13 | $0.008185 | $0.008201 | $0.005175 | $0.005274 | $3.17 | $4,890.86 |
| 2015-06-14 | $0.005277 | $0.008208 | $0.005231 | $0.008192 | $0.2813 | $7,596.91 |
| 2015-06-15 | $0.008192 | $0.008339 | $0.004602 | $0.007529 | $43.70 | $6,983.05 |
| 2015-06-16 | $0.007528 | $0.008782 | $0.005718 | $0.005767 | $125.00 | $5,349.45 |
| 2015-06-17 | $0.005778 | $0.009628 | $0.005676 | $0.009546 | $54.63 | $8,855.03 |
| 2015-06-18 | $0.009560 | $0.009632 | $0.006103 | $0.006575 | $19.70 | $6,099.62 |
| 2015-06-19 | $0.006579 | $0.009243 | $0.006579 | $0.009047 | $13.25 | $8,393.37 |
| 2015-06-20 | $0.009050 | $0.009050 | $0.006474 | $0.007847 | $6.65 | $7,279.84 |
| 2015-06-21 | $0.007846 | $0.008504 | $0.007740 | $0.007806 | $9.17 | $7,243.01 |
| 2015-06-22 | $0.007806 | $0.007933 | $0.006568 | $0.007904 | $6.09 | $7,334.34 |
| 2015-06-23 | $0.007904 | $0.009006 | $0.007780 | $0.007824 | $4.62 | $7,260.84 |
| 2015-06-24 | $0.007822 | $0.009006 | $0.007754 | $0.008630 | $10.32 | $8,009.51 |
| 2015-06-25 | $0.008630 | $0.008731 | $0.008624 | $0.008708 | $0.03536 | $8,082.32 |
| 2015-06-26 | $0.008712 | $0.009996 | $0.007754 | $0.009989 | $25.56 | $9,272.40 |
| 2015-06-27 | $0.009989 | $0.01013 | $0.009970 | $0.01013 | $0.5327 | $9,401.21 |
| 2015-06-28 | $0.01027 | $0.01030 | $0.008288 | $0.008363 | $0.8077 | $7,763.38 |
| 2015-06-29 | $0.008371 | $0.01029 | $0.008310 | $0.01028 | $6.55 | $9,544.60 |
| 2015-06-30 | $0.008676 | $0.009054 | $0.008641 | $0.008872 | $1.26 | $8,237.44 |