KickToken [old] KICK
Xếp hạng #?
03:27:19 06/07/2021
KickToken [old] (KICK)
Không theo dõi
Lịch sử giá KickToken [old] (KICK) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.02206 | $0.02269 | $0.01873 | $0.02173 | $632,687 | $6,978,292 |
| 2017-12-02 | $0.02167 | $0.02352 | $0.02156 | $0.02273 | $582,117 | $7,300,265 |
| 2017-12-03 | $0.02284 | $0.02430 | $0.02177 | $0.02299 | $690,766 | $7,382,283 |
| 2017-12-04 | $0.02290 | $0.02430 | $0.02242 | $0.02361 | $542,630 | $7,583,219 |
| 2017-12-05 | $0.02376 | $0.02642 | $0.02350 | $0.02480 | $657,119 | $7,964,731 |
| 2017-12-06 | $0.02457 | $0.02899 | $0.02457 | $0.02899 | $954,736 | $9,308,468 |
| 2017-12-07 | $0.02873 | $0.1178 | $0.02872 | $0.05092 | $2,612,180 | $16,353,653 |
| 2017-12-08 | $0.05057 | $0.07099 | $0.04099 | $0.04987 | $1,094,850 | $16,014,563 |
| 2017-12-09 | $0.04925 | $0.05015 | $0.03868 | $0.04360 | $475,747 | $14,001,639 |
| 2017-12-10 | $0.04262 | $0.04930 | $0.03804 | $0.04404 | $430,656 | $14,142,490 |
| 2017-12-11 | $0.04392 | $0.04772 | $0.04361 | $0.04772 | $835,783 | $15,325,016 |
| 2017-12-12 | $0.04775 | $0.04894 | $0.04342 | $0.04438 | $856,990 | $14,253,379 |
| 2017-12-13 | $0.04355 | $0.04863 | $0.04004 | $0.04161 | $622,536 | $13,362,415 |
| 2017-12-14 | $0.04118 | $0.04520 | $0.04003 | $0.04204 | $561,058 | $13,501,692 |
| 2017-12-15 | $0.04210 | $0.04679 | $0.04169 | $0.04554 | $599,879 | $14,623,330 |
| 2017-12-16 | $0.04564 | $0.04957 | $0.04473 | $0.04759 | $625,051 | $15,284,232 |
| 2017-12-17 | $0.04787 | $0.07327 | $0.04757 | $0.06566 | $2,975,080 | $21,086,324 |
| 2017-12-18 | $0.06577 | $0.06577 | $0.05804 | $0.06525 | $959,036 | $20,954,561 |
| 2017-12-19 | $0.06499 | $0.07143 | $0.06145 | $0.06485 | $1,180,550 | $20,824,886 |
| 2017-12-20 | $0.06518 | $0.06518 | $0.05171 | $0.05433 | $682,625 | $17,447,544 |
| 2017-12-21 | $0.05658 | $0.06251 | $0.05330 | $0.05634 | $805,520 | $18,092,325 |
| 2017-12-22 | $0.05622 | $0.05714 | $0.04026 | $0.04734 | $603,210 | $15,203,369 |
| 2017-12-23 | $0.04768 | $0.05728 | $0.04696 | $0.05330 | $502,524 | $17,117,286 |
| 2017-12-24 | $0.05357 | $0.05357 | $0.04533 | $0.05035 | $418,603 | $16,169,319 |
| 2017-12-25 | $0.05116 | $0.05407 | $0.04952 | $0.05135 | $427,177 | $16,490,746 |
| 2017-12-26 | $0.05129 | $0.05655 | $0.05129 | $0.05506 | $515,893 | $17,682,810 |
| 2017-12-27 | $0.05531 | $0.05736 | $0.04985 | $0.05377 | $382,881 | $17,266,133 |
| 2017-12-28 | $0.05381 | $0.05473 | $0.04605 | $0.04991 | $434,181 | $16,028,693 |
| 2017-12-29 | $0.04986 | $0.05311 | $0.04969 | $0.05213 | $465,066 | $16,741,491 |
| 2017-12-30 | $0.05179 | $0.05217 | $0.04380 | $0.04692 | $409,494 | $15,068,138 |
| 2017-12-31 | $0.04627 | $0.05209 | $0.04588 | $0.05103 | $423,163 | $16,387,725 |