KickToken [old] KICK
Xếp hạng #?
20:27:19 05/07/2021
KickToken [old] (KICK)
Không theo dõi
Lịch sử giá KickToken [old] (KICK) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-04 | $0.2784 | $0.8942 | $0.2482 | $0.2482 | $29,278.70 | $79,713,141 |
| 2017-10-05 | $0.2482 | $0.2647 | $0.1648 | $0.1936 | $37,375.30 | $62,163,925 |
| 2017-10-06 | $0.1910 | $0.2636 | $0.1371 | $0.2194 | $91,866.10 | $70,453,455 |
| 2017-10-07 | $0.2385 | $0.2480 | $0.07874 | $0.07874 | $320,679 | $25,287,128 |
| 2017-10-08 | $0.07851 | $0.1121 | $0.07830 | $0.09021 | $125,518 | $28,969,326 |
| 2017-10-09 | $0.09022 | $0.1134 | $0.08063 | $0.09149 | $99,533.50 | $29,380,735 |
| 2017-10-10 | $0.08907 | $0.09173 | $0.08076 | $0.08676 | $66,911.10 | $27,861,207 |
| 2017-10-11 | $0.08465 | $0.09414 | $0.08156 | $0.09082 | $128,801 | $29,164,963 |
| 2017-10-12 | $0.09083 | $0.09264 | $0.08021 | $0.08653 | $80,933.00 | $27,787,025 |
| 2017-10-13 | $0.08638 | $0.1023 | $0.08043 | $0.09920 | $96,527.50 | $31,856,675 |
| 2017-10-14 | $0.09929 | $0.1866 | $0.08772 | $0.1865 | $169,065 | $59,886,095 |
| 2017-10-15 | $0.1867 | $0.2012 | $0.07306 | $0.08854 | $940,520 | $28,435,016 |
| 2017-10-16 | $0.08856 | $0.09076 | $0.07222 | $0.07351 | $266,298 | $23,608,412 |
| 2017-10-17 | $0.07438 | $0.07438 | $0.06552 | $0.06633 | $223,218 | $21,301,165 |
| 2017-10-18 | $0.06628 | $0.08199 | $0.05815 | $0.06325 | $221,095 | $20,311,772 |
| 2017-10-19 | $0.06314 | $0.06685 | $0.05829 | $0.06258 | $288,788 | $20,096,032 |
| 2017-10-20 | $0.06263 | $0.06428 | $0.05751 | $0.05873 | $283,333 | $18,860,197 |
| 2017-10-21 | $0.05870 | $0.06522 | $0.05200 | $0.06341 | $267,505 | $20,363,507 |
| 2017-10-22 | $0.06346 | $0.07486 | $0.05617 | $0.06028 | $313,257 | $19,359,149 |
| 2017-10-23 | $0.06023 | $0.06033 | $0.04761 | $0.05050 | $219,922 | $16,217,265 |
| 2017-10-24 | $0.05069 | $0.06308 | $0.04913 | $0.05419 | $201,816 | $17,403,420 |
| 2017-10-25 | $0.05410 | $0.05520 | $0.05118 | $0.05392 | $171,496 | $17,314,818 |
| 2017-10-26 | $0.05386 | $0.05444 | $0.04784 | $0.05314 | $218,392 | $17,064,041 |
| 2017-10-27 | $0.05324 | $0.05406 | $0.04884 | $0.05016 | $139,577 | $16,109,235 |
| 2017-10-28 | $0.05025 | $0.05083 | $0.04741 | $0.04741 | $157,179 | $15,224,917 |
| 2017-10-29 | $0.04763 | $0.05054 | $0.04314 | $0.04575 | $203,041 | $14,693,402 |
| 2017-10-30 | $0.04545 | $0.04638 | $0.04055 | $0.04462 | $208,272 | $14,329,617 |
| 2017-10-31 | $0.04411 | $0.04763 | $0.04026 | $0.04092 | $203,432 | $13,140,765 |