KeyCoin KEY
Xếp hạng #?
02:14:15 15/01/2016
KeyCoin (KEY)
Không hoạt động
Lịch sử giá KeyCoin (KEY) Tháng 12/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-12-01 | $0.02007 | $0.02037 | $0.01453 | $0.01493 | $8.93 | $14,156.65 |
| 2015-12-02 | $0.01493 | $0.01616 | $0.01261 | $0.01263 | $1.21 | $11,978.25 |
| 2015-12-03 | $0.01264 | $0.01885 | $0.01262 | $0.01709 | $1.98 | $16,208.26 |
| 2015-12-04 | $0.01709 | $0.01721 | $0.01257 | $0.01277 | $0.01738 | $12,108.18 |
| 2015-12-05 | $0.01277 | $0.02065 | $0.01277 | $0.02061 | $2.84 | $19,553.18 |
| 2015-12-06 | $0.02062 | $0.02125 | $0.01375 | $0.01375 | $11.43 | $13,039.19 |
| 2015-12-07 | $0.01365 | $0.02144 | $0.01353 | $0.01395 | $1.35 | $13,234.00 |
| 2015-12-08 | $0.01395 | $0.02230 | $0.01376 | $0.02230 | $5.41 | $21,157.63 |
| 2015-12-09 | $0.02244 | $0.02247 | $0.01436 | $0.01474 | $7.65 | $13,985.52 |
| 2015-12-10 | $0.01475 | $0.02153 | $0.01457 | $0.02024 | $2.41 | $19,201.18 |
| 2015-12-11 | $0.02024 | $0.02024 | $0.01483 | $0.01591 | $3.87 | $15,097.61 |
| 2015-12-12 | $0.01596 | $0.01656 | $0.01455 | $0.01543 | $0.3095 | $14,638.56 |
| 2015-12-13 | $0.01540 | $0.02332 | $0.01509 | $0.02259 | $2.45 | $21,431.48 |
| 2015-12-14 | $0.02256 | $0.02296 | $0.01544 | $0.01725 | $0.04128 | $16,370.45 |
| 2015-12-15 | $0.01724 | $0.02343 | $0.01607 | $0.02307 | $0.9176 | $21,890.58 |
| 2015-12-16 | $0.02313 | $0.02313 | $0.01593 | $0.01641 | $0.1113 | $15,569.42 |
| 2015-12-17 | $0.01641 | $0.02262 | $0.01622 | $0.02048 | $0.009652 | $19,437.67 |
| 2015-12-18 | $0.02047 | $0.02133 | $0.01618 | $0.02132 | $1.10 | $20,231.11 |
| 2015-12-19 | $0.02132 | $0.02141 | $0.01633 | $0.02125 | $0.01347 | $20,164.81 |
| 2015-12-20 | $0.02126 | $0.02276 | $0.01580 | $0.01593 | $0.3172 | $15,113.17 |
| 2015-12-21 | $0.01594 | $0.02179 | $0.01536 | $0.01555 | $1.29 | $14,754.68 |
| 2015-12-22 | $0.01555 | $0.02187 | $0.01542 | $0.01968 | $2.91 | $18,675.66 |
| 2015-12-23 | $0.01965 | $0.02012 | $0.01550 | $0.01772 | $1.54 | $16,815.47 |
| 2015-12-24 | $0.01773 | $0.01817 | $0.01580 | $0.01617 | $1.25 | $15,347.44 |
| 2015-12-25 | $0.01617 | $0.01628 | $0.01606 | $0.01618 | $0.3196 | $15,362.32 |
| 2015-12-26 | $0.01619 | $0.01683 | $0.01442 | $0.01671 | $0.2559 | $15,857.98 |
| 2015-12-27 | $0.01668 | $0.01696 | $0.01471 | $0.01689 | $1.29 | $16,030.94 |
| 2015-12-28 | $0.01691 | $0.01706 | $0.01486 | $0.01499 | $0.4639 | $14,232.78 |
| 2015-12-29 | $0.01499 | $0.01728 | $0.01493 | $0.01528 | $0.5224 | $14,504.63 |
| 2015-12-30 | $0.01530 | $0.01729 | $0.01523 | $0.01705 | $0.2354 | $16,190.94 |
| 2015-12-31 | $0.01706 | $0.01729 | $0.01520 | $0.01522 | $0.5627 | $14,449.02 |