KickToken [old] KICK
Xếp hạng #?
20:27:19 05/07/2021
KickToken [old] (KICK)
Không theo dõi
Lịch sử giá KickToken [old] (KICK) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.09343 | $0.09800 | $0.09042 | $0.09518 | $1,352,740 | $43,628,112 |
| 2018-05-02 | $0.09512 | $0.1199 | $0.09371 | $0.1038 | $2,270,560 | $48,340,379 |
| 2018-05-03 | $0.1035 | $0.1036 | $0.09537 | $0.09615 | $841,260 | $44,770,038 |
| 2018-05-04 | $0.09596 | $0.09871 | $0.09176 | $0.09243 | $689,908 | $43,037,600 |
| 2018-05-05 | $0.09239 | $0.09663 | $0.08799 | $0.08958 | $759,845 | $41,710,760 |
| 2018-05-06 | $0.08970 | $0.09136 | $0.08426 | $0.08613 | $778,041 | $40,104,287 |
| 2018-05-07 | $0.08574 | $0.08648 | $0.07916 | $0.08227 | $720,494 | $38,307,236 |
| 2018-05-08 | $0.08250 | $0.08386 | $0.07858 | $0.08088 | $864,943 | $37,657,513 |
| 2018-05-09 | $0.08022 | $0.08211 | $0.07739 | $0.08063 | $697,929 | $37,540,715 |
| 2018-05-10 | $0.08046 | $0.08211 | $0.07676 | $0.07676 | $725,776 | $35,740,312 |
| 2018-05-11 | $0.07683 | $0.07925 | $0.06779 | $0.06833 | $833,528 | $31,816,509 |
| 2018-05-12 | $0.06801 | $0.07336 | $0.06793 | $0.07288 | $748,883 | $33,933,079 |
| 2018-05-13 | $0.07307 | $0.07841 | $0.07185 | $0.07783 | $819,217 | $36,237,950 |
| 2018-05-14 | $0.07782 | $0.08590 | $0.07617 | $0.08444 | $995,115 | $39,315,736 |
| 2018-05-15 | $0.08411 | $0.08578 | $0.08118 | $0.08157 | $819,814 | $37,979,664 |
| 2018-05-16 | $0.08156 | $0.08156 | $0.07532 | $0.07921 | $764,822 | $36,879,432 |
| 2018-05-17 | $0.07928 | $0.08401 | $0.07545 | $0.07590 | $843,681 | $35,341,476 |
| 2018-05-18 | $0.07604 | $0.07975 | $0.07409 | $0.07952 | $551,645 | $37,025,897 |
| 2018-05-19 | $0.07952 | $0.08149 | $0.07909 | $0.08078 | $714,781 | $37,610,251 |
| 2018-05-20 | $0.08097 | $0.08546 | $0.08026 | $0.08453 | $1,016,630 | $39,355,898 |
| 2018-05-21 | $0.08459 | $0.08487 | $0.08130 | $0.08296 | $759,070 | $38,626,938 |
| 2018-05-22 | $0.08282 | $0.08312 | $0.07812 | $0.07892 | $797,345 | $36,745,055 |
| 2018-05-23 | $0.07865 | $0.08025 | $0.07328 | $0.07503 | $850,335 | $34,935,620 |
| 2018-05-24 | $0.07399 | $0.07668 | $0.07080 | $0.07520 | $1,050,310 | $35,015,378 |
| 2018-05-25 | $0.07645 | $0.07659 | $0.07168 | $0.07430 | $709,371 | $34,592,562 |
| 2018-05-26 | $0.07404 | $0.07404 | $0.06850 | $0.06888 | $476,474 | $32,069,400 |
| 2018-05-27 | $0.06904 | $0.06955 | $0.06583 | $0.06642 | $451,092 | $30,924,291 |
| 2018-05-28 | $0.06654 | $0.06690 | $0.05853 | $0.05992 | $367,137 | $27,898,016 |
| 2018-05-29 | $0.06038 | $0.06558 | $0.05941 | $0.06127 | $577,482 | $28,518,722 |
| 2018-05-30 | $0.06132 | $0.06413 | $0.05993 | $0.06102 | $551,686 | $28,402,473 |
| 2018-05-31 | $0.06092 | $0.06353 | $0.06051 | $0.06261 | $368,743 | $29,312,646 |