KickToken [old] KICK
Xếp hạng #?
03:27:19 06/07/2021
KickToken [old] (KICK)
Không theo dõi
Lịch sử giá KickToken [old] (KICK) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.04087 | $0.04325 | $0.03625 | $0.03869 | $289,363 | $12,425,527 |
| 2017-11-02 | $0.03876 | $0.03908 | $0.02502 | $0.03234 | $240,389 | $10,387,169 |
| 2017-11-03 | $0.03242 | $0.03576 | $0.02993 | $0.03447 | $265,287 | $11,070,165 |
| 2017-11-04 | $0.03457 | $0.03495 | $0.03191 | $0.03277 | $242,671 | $10,522,144 |
| 2017-11-05 | $0.03263 | $0.03382 | $0.03071 | $0.03158 | $188,850 | $10,140,600 |
| 2017-11-06 | $0.03163 | $0.03267 | $0.03044 | $0.03058 | $299,098 | $9,820,618 |
| 2017-11-07 | $0.03058 | $0.03248 | $0.02965 | $0.03052 | $338,374 | $9,801,607 |
| 2017-11-08 | $0.03044 | $0.03193 | $0.02697 | $0.03044 | $343,560 | $9,775,691 |
| 2017-11-09 | $0.02968 | $0.03259 | $0.02928 | $0.03089 | $332,586 | $9,918,373 |
| 2017-11-10 | $0.03096 | $0.04905 | $0.03096 | $0.03888 | $528,880 | $12,486,672 |
| 2017-11-11 | $0.03894 | $0.04281 | $0.03543 | $0.03627 | $311,035 | $11,646,319 |
| 2017-11-12 | $0.03690 | $0.03744 | $0.03100 | $0.03231 | $227,436 | $10,376,347 |
| 2017-11-13 | $0.03239 | $0.03845 | $0.03111 | $0.03314 | $285,125 | $10,641,222 |
| 2017-11-14 | $0.03341 | $0.03559 | $0.03262 | $0.03415 | $255,268 | $10,968,140 |
| 2017-11-15 | $0.03425 | $0.03575 | $0.03209 | $0.03384 | $266,319 | $10,866,211 |
| 2017-11-16 | $0.03265 | $0.03577 | $0.02977 | $0.03230 | $402,073 | $10,373,039 |
| 2017-11-17 | $0.03247 | $0.03406 | $0.02974 | $0.03096 | $265,287 | $9,940,884 |
| 2017-11-18 | $0.03126 | $0.03164 | $0.02797 | $0.03153 | $320,495 | $10,125,699 |
| 2017-11-19 | $0.03138 | $0.03316 | $0.03070 | $0.03209 | $300,334 | $10,304,990 |
| 2017-11-20 | $0.03203 | $0.03284 | $0.03120 | $0.03227 | $261,324 | $10,361,511 |
| 2017-11-21 | $0.03217 | $0.03261 | $0.02979 | $0.03011 | $337,191 | $9,670,743 |
| 2017-11-22 | $0.03017 | $0.03231 | $0.02961 | $0.03140 | $505,707 | $10,082,570 |
| 2017-11-23 | $0.03221 | $0.03269 | $0.03042 | $0.03052 | $586,854 | $9,801,800 |
| 2017-11-24 | $0.03045 | $0.03230 | $0.02982 | $0.03072 | $702,269 | $9,865,321 |
| 2017-11-25 | $0.03061 | $0.03360 | $0.02974 | $0.03116 | $677,719 | $10,005,144 |
| 2017-11-26 | $0.03102 | $0.03322 | $0.02898 | $0.03009 | $1,030,950 | $9,663,742 |
| 2017-11-27 | $0.03078 | $0.03166 | $0.02354 | $0.02651 | $938,464 | $8,513,555 |
| 2017-11-28 | $0.02651 | $0.02763 | $0.02265 | $0.02354 | $870,994 | $7,560,611 |
| 2017-11-29 | $0.02354 | $0.02643 | $0.02043 | $0.02151 | $601,091 | $6,907,577 |
| 2017-11-30 | $0.02184 | $0.02442 | $0.01759 | $0.02200 | $606,253 | $7,066,219 |