KeyCoin KEY
Xếp hạng #?
02:14:15 15/01/2016
KeyCoin (KEY)
Không hoạt động
Lịch sử giá KeyCoin (KEY) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.01101 | $0.01745 | $0.01101 | $0.01626 | $84.74 | $15,400.76 |
| 2015-11-02 | $0.01624 | $0.01859 | $0.01617 | $0.01839 | $3.89 | $17,418.42 |
| 2015-11-03 | $0.01841 | $0.02215 | $0.01825 | $0.02004 | $18.61 | $18,981.84 |
| 2015-11-04 | $0.02015 | $0.02589 | $0.01753 | $0.02040 | $323.30 | $19,328.52 |
| 2015-11-05 | $0.02054 | $0.02233 | $0.01708 | $0.01740 | $0.4879 | $16,489.37 |
| 2015-11-06 | $0.01735 | $0.01777 | $0.01590 | $0.01679 | $0.09012 | $15,903.92 |
| 2015-11-07 | $0.01681 | $0.01814 | $0.01672 | $0.01737 | $0.05670 | $16,455.27 |
| 2015-11-08 | $0.01735 | $0.01863 | $0.01507 | $0.01564 | $18.83 | $14,814.81 |
| 2015-11-09 | $0.01568 | $0.01626 | $0.01512 | $0.01610 | $0.005254 | $15,251.79 |
| 2015-11-10 | $0.01605 | $0.01610 | $0.01389 | $0.01421 | $0.1008 | $13,464.40 |
| 2015-11-11 | $0.01422 | $0.01467 | $0.01271 | $0.01394 | $0.007556 | $13,207.59 |
| 2015-11-12 | $0.01394 | $0.01547 | $0.01380 | $0.01435 | $5.09 | $13,595.80 |
| 2015-11-13 | $0.01432 | $0.01529 | $0.01376 | $0.01446 | $4.55 | $13,699.04 |
| 2015-11-14 | $0.01448 | $0.01454 | $0.01419 | $0.01432 | $0.001576 | $13,574.33 |
| 2015-11-18 | $0.01537 | $0.01706 | $0.01431 | $0.01437 | $23.06 | $13,623.38 |
| 2015-11-19 | $0.01438 | $0.01787 | $0.01399 | $0.01402 | $0.1182 | $13,289.65 |
| 2015-11-20 | $0.01402 | $0.01733 | $0.01402 | $0.01717 | $0.002183 | $16,273.90 |
| 2015-11-21 | $0.01716 | $0.01748 | $0.01449 | $0.01481 | $8.42 | $14,042.52 |
| 2015-11-22 | $0.01483 | $0.01516 | $0.01461 | $0.01513 | $0.009603 | $14,343.61 |
| 2015-11-23 | $0.01514 | $0.01514 | $0.01462 | $0.01471 | $0.02395 | $13,944.34 |
| 2015-11-24 | $0.01471 | $0.01603 | $0.01414 | $0.01596 | $0.1153 | $15,127.47 |
| 2015-11-25 | $0.01596 | $0.01777 | $0.01580 | $0.01773 | $3.21 | $16,810.14 |
| 2015-11-26 | $0.01772 | $0.01974 | $0.01461 | $0.01563 | $0.005197 | $14,822.45 |
| 2015-11-27 | $0.01553 | $0.01960 | $0.01537 | $0.01933 | $0.01057 | $18,329.84 |
| 2015-11-28 | $0.01932 | $0.01932 | $0.01443 | $0.01459 | $0.8989 | $13,838.33 |
| 2015-11-29 | $0.01461 | $0.01599 | $0.01454 | $0.01597 | $0.01204 | $15,144.14 |
| 2015-11-30 | $0.01597 | $0.02038 | $0.01532 | $0.02007 | $1.66 | $19,034.69 |