KickToken [old] KICK
Xếp hạng #?
20:27:19 05/07/2021
KickToken [old] (KICK)
Không theo dõi
Lịch sử giá KickToken [old] (KICK) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.06588 | $0.06674 | $0.06333 | $0.06545 | $1,227,390 | $21,019,785 |
| 2018-03-02 | $0.06360 | $0.07418 | $0.06075 | $0.07115 | $2,764,900 | $22,848,953 |
| 2018-03-03 | $0.07120 | $0.07226 | $0.06684 | $0.07077 | $4,067,000 | $22,726,246 |
| 2018-03-04 | $0.07069 | $0.07289 | $0.06774 | $0.07289 | $4,095,590 | $23,406,352 |
| 2018-03-05 | $0.07261 | $0.07904 | $0.07260 | $0.07827 | $4,962,520 | $34,746,646 |
| 2018-03-06 | $0.07823 | $0.08484 | $0.07492 | $0.08299 | $8,210,080 | $36,918,587 |
| 2018-03-07 | $0.08305 | $0.08606 | $0.07108 | $0.07451 | $15,660,900 | $33,146,340 |
| 2018-03-08 | $0.07458 | $0.07823 | $0.06974 | $0.07782 | $1,997,940 | $34,616,629 |
| 2018-03-09 | $0.07764 | $0.08128 | $0.07107 | $0.08064 | $2,683,090 | $35,870,897 |
| 2018-03-10 | $0.08095 | $0.08622 | $0.07946 | $0.07997 | $1,409,510 | $35,573,510 |
| 2018-03-11 | $0.07982 | $0.08466 | $0.07696 | $0.08341 | $570,705 | $37,104,226 |
| 2018-03-12 | $0.08331 | $0.08475 | $0.07665 | $0.08034 | $464,559 | $35,740,392 |
| 2018-03-13 | $0.08054 | $0.09559 | $0.07974 | $0.09492 | $1,888,770 | $42,222,582 |
| 2018-03-14 | $0.09515 | $0.09657 | $0.08453 | $0.09337 | $3,281,790 | $41,536,656 |
| 2018-03-15 | $0.09292 | $0.1012 | $0.08950 | $0.09530 | $2,303,340 | $42,391,850 |
| 2018-03-16 | $0.09533 | $0.09603 | $0.07471 | $0.08118 | $3,173,970 | $36,112,824 |
| 2018-03-17 | $0.08085 | $0.08197 | $0.07798 | $0.07937 | $1,563,430 | $35,305,247 |
| 2018-03-18 | $0.07915 | $0.07915 | $0.06239 | $0.07159 | $2,012,140 | $31,844,774 |
| 2018-03-19 | $0.07139 | $0.07401 | $0.06533 | $0.06791 | $2,024,440 | $30,209,593 |
| 2018-03-20 | $0.06878 | $0.06878 | $0.06135 | $0.06396 | $2,349,550 | $28,451,610 |
| 2018-03-21 | $0.06383 | $0.07005 | $0.06269 | $0.06763 | $3,220,920 | $30,084,053 |
| 2018-03-22 | $0.06776 | $0.07544 | $0.06763 | $0.07313 | $5,425,470 | $32,527,282 |
| 2018-03-23 | $0.07310 | $0.07310 | $0.06747 | $0.06907 | $5,194,040 | $30,720,589 |
| 2018-03-24 | $0.06995 | $0.07075 | $0.06759 | $0.06837 | $3,928,670 | $30,413,386 |
| 2018-03-25 | $0.06736 | $0.06781 | $0.06528 | $0.06552 | $4,123,640 | $29,142,687 |
| 2018-03-26 | $0.06543 | $0.06588 | $0.06096 | $0.06336 | $3,085,900 | $28,181,221 |
| 2018-03-27 | $0.06315 | $0.06360 | $0.05721 | $0.05730 | $2,950,400 | $25,484,897 |
| 2018-03-28 | $0.05735 | $0.06026 | $0.05659 | $0.05809 | $2,181,560 | $25,839,544 |
| 2018-03-29 | $0.05817 | $0.05859 | $0.04704 | $0.04768 | $1,795,510 | $21,206,911 |
| 2018-03-30 | $0.04751 | $0.05074 | $0.04482 | $0.04978 | $984,060 | $22,142,174 |
| 2018-03-31 | $0.04979 | $0.05365 | $0.04979 | $0.05178 | $3,357,590 | $23,076,304 |