KickToken [old] KICK
Xếp hạng #?
03:27:19 06/07/2021
KickToken [old] (KICK)
Không theo dõi
Lịch sử giá KickToken [old] (KICK) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.05084 | $0.07235 | $0.04863 | $0.05580 | $1,619,880 | $17,918,396 |
| 2018-01-02 | $0.05594 | $0.07485 | $0.05517 | $0.06508 | $1,652,730 | $20,898,427 |
| 2018-01-03 | $0.06640 | $0.07232 | $0.06303 | $0.06976 | $1,190,080 | $22,403,310 |
| 2018-01-04 | $0.06920 | $0.1446 | $0.06860 | $0.1312 | $6,649,310 | $42,122,358 |
| 2018-01-05 | $0.1333 | $0.2199 | $0.1316 | $0.1774 | $14,348,800 | $56,977,229 |
| 2018-01-06 | $0.1767 | $0.1839 | $0.1535 | $0.1688 | $3,525,750 | $54,202,598 |
| 2018-01-07 | $0.1687 | $0.1785 | $0.1589 | $0.1676 | $2,779,660 | $53,814,022 |
| 2018-01-08 | $0.1677 | $0.1677 | $0.1173 | $0.1443 | $2,315,470 | $46,335,044 |
| 2018-01-09 | $0.1437 | $0.1500 | $0.1282 | $0.1389 | $1,806,630 | $44,619,526 |
| 2018-01-10 | $0.1390 | $0.1398 | $0.1158 | $0.1267 | $1,516,760 | $40,689,120 |
| 2018-01-11 | $0.1267 | $0.1317 | $0.1093 | $0.1109 | $1,091,830 | $35,623,493 |
| 2018-01-12 | $0.1110 | $0.1189 | $0.1051 | $0.1142 | $886,485 | $36,682,284 |
| 2018-01-13 | $0.1139 | $0.1200 | $0.1121 | $0.1147 | $1,044,380 | $36,827,117 |
| 2018-01-14 | $0.1148 | $0.1171 | $0.1022 | $0.1089 | $739,269 | $34,986,035 |
| 2018-01-15 | $0.1082 | $0.1529 | $0.1030 | $0.1208 | $3,292,190 | $38,778,993 |
| 2018-01-16 | $0.1214 | $0.1214 | $0.07581 | $0.08785 | $1,572,940 | $28,211,858 |
| 2018-01-17 | $0.08672 | $0.09313 | $0.05487 | $0.08186 | $1,266,190 | $26,288,756 |
| 2018-01-18 | $0.08203 | $0.1010 | $0.07708 | $0.08794 | $1,169,470 | $28,239,251 |
| 2018-01-19 | $0.08715 | $0.09340 | $0.08259 | $0.09111 | $1,073,310 | $29,259,730 |
| 2018-01-20 | $0.09149 | $0.09974 | $0.09097 | $0.09491 | $747,426 | $30,478,769 |
| 2018-01-21 | $0.09518 | $0.09518 | $0.07886 | $0.08306 | $731,038 | $26,672,227 |
| 2018-01-22 | $0.08341 | $0.08576 | $0.07127 | $0.07606 | $436,850 | $24,426,735 |
| 2018-01-23 | $0.07589 | $0.07989 | $0.07045 | $0.07660 | $386,564 | $24,599,604 |
| 2018-01-24 | $0.07647 | $0.08118 | $0.07370 | $0.08007 | $354,260 | $25,713,566 |
| 2018-01-25 | $0.08072 | $0.08539 | $0.07855 | $0.08218 | $508,060 | $26,390,685 |
| 2018-01-26 | $0.08197 | $0.08441 | $0.07439 | $0.07761 | $604,334 | $24,922,957 |
| 2018-01-27 | $0.07766 | $0.08257 | $0.07600 | $0.07984 | $495,522 | $25,639,127 |
| 2018-01-28 | $0.08024 | $0.08706 | $0.08024 | $0.08601 | $867,290 | $27,621,029 |
| 2018-01-29 | $0.08623 | $0.08702 | $0.08036 | $0.08101 | $370,590 | $26,015,404 |
| 2018-01-30 | $0.08124 | $0.08135 | $0.07035 | $0.07116 | $339,816 | $22,853,032 |
| 2018-01-31 | $0.07150 | $0.07297 | $0.06849 | $0.07039 | $290,910 | $22,605,788 |