KickToken [old] KICK
Xếp hạng #?
03:27:19 06/07/2021
KickToken [old] (KICK)
Không theo dõi
Lịch sử giá KickToken [old] (KICK) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.05176 | $0.05248 | $0.04718 | $0.04928 | $2,914,200 | $22,238,322 |
| 2018-04-02 | $0.04954 | $0.05178 | $0.04842 | $0.05081 | $2,029,640 | $23,050,279 |
| 2018-04-03 | $0.05090 | $0.05379 | $0.05065 | $0.05318 | $1,852,720 | $24,124,409 |
| 2018-04-04 | $0.05327 | $0.05327 | $0.04612 | $0.04728 | $1,292,510 | $21,451,378 |
| 2018-04-05 | $0.04723 | $0.04791 | $0.04345 | $0.04572 | $1,134,970 | $20,740,190 |
| 2018-04-06 | $0.04551 | $0.04809 | $0.04409 | $0.04770 | $1,750,000 | $21,638,165 |
| 2018-04-07 | $0.04802 | $0.05928 | $0.04767 | $0.05667 | $3,803,340 | $25,823,163 |
| 2018-04-08 | $0.05682 | $0.05953 | $0.05636 | $0.05881 | $2,939,620 | $26,797,665 |
| 2018-04-09 | $0.05876 | $0.06420 | $0.05876 | $0.06304 | $3,118,040 | $28,784,586 |
| 2018-04-10 | $0.06310 | $0.07384 | $0.06310 | $0.07269 | $3,173,540 | $33,275,555 |
| 2018-04-11 | $0.07334 | $0.07403 | $0.05664 | $0.06961 | $3,966,860 | $31,769,490 |
| 2018-04-12 | $0.06943 | $0.07720 | $0.06530 | $0.07704 | $1,350,110 | $35,122,156 |
| 2018-04-13 | $0.07732 | $0.07822 | $0.07243 | $0.07357 | $972,266 | $33,478,751 |
| 2018-04-14 | $0.07417 | $0.08052 | $0.07404 | $0.08007 | $878,909 | $36,536,016 |
| 2018-04-15 | $0.08004 | $0.08442 | $0.07972 | $0.08389 | $817,939 | $38,273,024 |
| 2018-04-16 | $0.08362 | $0.08421 | $0.07860 | $0.08048 | $962,725 | $36,712,361 |
| 2018-04-17 | $0.08055 | $0.08431 | $0.08048 | $0.08096 | $1,089,220 | $36,916,007 |
| 2018-04-18 | $0.08114 | $0.08309 | $0.08089 | $0.08242 | $819,790 | $37,553,893 |
| 2018-04-19 | $0.08242 | $0.08485 | $0.08209 | $0.08394 | $947,380 | $38,193,912 |
| 2018-04-20 | $0.08399 | $0.08918 | $0.08321 | $0.08824 | $1,064,180 | $40,093,506 |
| 2018-04-21 | $0.08799 | $0.08802 | $0.08195 | $0.08467 | $789,659 | $38,423,941 |
| 2018-04-22 | $0.08484 | $0.08736 | $0.08317 | $0.08469 | $501,580 | $38,403,820 |
| 2018-04-23 | $0.08435 | $0.08864 | $0.08422 | $0.08827 | $545,602 | $39,990,712 |
| 2018-04-24 | $0.08804 | $0.09497 | $0.08804 | $0.09486 | $923,206 | $42,886,217 |
| 2018-04-25 | $0.09472 | $0.09472 | $0.07629 | $0.07843 | $839,859 | $35,457,667 |
| 2018-04-26 | $0.07915 | $0.08387 | $0.07743 | $0.08351 | $772,586 | $37,753,296 |
| 2018-04-27 | $0.08375 | $0.08387 | $0.07776 | $0.07901 | $608,747 | $35,717,606 |
| 2018-04-28 | $0.07844 | $0.08384 | $0.07830 | $0.08170 | $533,916 | $36,935,899 |
| 2018-04-29 | $0.08162 | $0.09164 | $0.07602 | $0.08375 | $1,120,030 | $37,862,767 |
| 2018-04-30 | $0.08373 | $0.09396 | $0.08262 | $0.09278 | $1,528,000 | $42,138,911 |