KickToken [old] KICK
Xếp hạng #?
03:27:19 06/07/2021
KickToken [old] (KICK)
Không theo dõi
Lịch sử giá KickToken [old] (KICK) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.06957 | $0.07160 | $0.05647 | $0.06027 | $407,597 | $19,354,139 |
| 2018-02-02 | $0.06012 | $0.06012 | $0.04351 | $0.05528 | $310,719 | $17,751,951 |
| 2018-02-03 | $0.05549 | $0.05887 | $0.05097 | $0.05722 | $326,932 | $18,374,187 |
| 2018-02-04 | $0.05722 | $0.05788 | $0.04790 | $0.04937 | $294,318 | $15,853,802 |
| 2018-02-05 | $0.04902 | $0.04986 | $0.03344 | $0.03479 | $291,666 | $11,171,966 |
| 2018-02-06 | $0.03486 | $0.04392 | $0.03087 | $0.04249 | $313,026 | $13,645,947 |
| 2018-02-07 | $0.04221 | $0.05208 | $0.03845 | $0.04450 | $441,036 | $14,291,306 |
| 2018-02-08 | $0.04424 | $0.05836 | $0.04424 | $0.05442 | $638,015 | $17,476,158 |
| 2018-02-09 | $0.05468 | $0.05807 | $0.04996 | $0.05667 | $319,954 | $18,199,039 |
| 2018-02-10 | $0.05654 | $0.05949 | $0.05306 | $0.05531 | $255,212 | $17,760,525 |
| 2018-02-11 | $0.05535 | $0.05535 | $0.04863 | $0.05196 | $229,990 | $16,687,507 |
| 2018-02-12 | $0.05208 | $0.06339 | $0.05208 | $0.05801 | $588,639 | $18,629,460 |
| 2018-02-13 | $0.05805 | $0.05925 | $0.05541 | $0.05730 | $429,589 | $18,401,484 |
| 2018-02-14 | $0.05709 | $0.06255 | $0.05674 | $0.06237 | $338,566 | $20,028,464 |
| 2018-02-15 | $0.06248 | $0.06464 | $0.06117 | $0.06376 | $314,683 | $20,477,351 |
| 2018-02-16 | $0.06257 | $0.06370 | $0.06094 | $0.06312 | $326,461 | $20,271,823 |
| 2018-02-17 | $0.06322 | $0.06654 | $0.06274 | $0.06537 | $306,505 | $20,992,456 |
| 2018-02-18 | $0.06520 | $0.06577 | $0.05779 | $0.05931 | $272,060 | $19,045,654 |
| 2018-02-19 | $0.05897 | $0.06106 | $0.05815 | $0.06095 | $237,977 | $19,572,192 |
| 2018-02-20 | $0.06116 | $0.06261 | $0.05639 | $0.05790 | $337,281 | $18,595,130 |
| 2018-02-21 | $0.05804 | $0.06035 | $0.05382 | $0.05514 | $507,930 | $17,708,918 |
| 2018-02-22 | $0.05533 | $0.05705 | $0.05060 | $0.05060 | $257,731 | $16,251,049 |
| 2018-02-23 | $0.05088 | $0.05507 | $0.04964 | $0.05384 | $232,959 | $17,290,090 |
| 2018-02-24 | $0.05357 | $0.05522 | $0.05045 | $0.05269 | $259,714 | $16,920,686 |
| 2018-02-25 | $0.05266 | $0.07180 | $0.05159 | $0.05684 | $2,017,850 | $18,252,926 |
| 2018-02-26 | $0.05633 | $0.06668 | $0.05625 | $0.06188 | $3,503,340 | $19,870,786 |
| 2018-02-27 | $0.06166 | $0.06970 | $0.06029 | $0.06851 | $2,315,560 | $22,000,411 |
| 2018-02-28 | $0.06845 | $0.07302 | $0.06591 | $0.06602 | $3,175,160 | $21,200,360 |