KickToken [old] KICK
Xếp hạng #?
20:27:19 05/07/2021
KickToken [old] (KICK)
Không theo dõi
Lịch sử giá KickToken [old] (KICK) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.06302 | $0.06532 | $0.06151 | $0.06409 | $239,718 | $30,325,068 |
| 2018-06-02 | $0.06394 | $0.06498 | $0.06196 | $0.06303 | $371,817 | $30,410,079 |
| 2018-06-03 | $0.06243 | $0.06518 | $0.06236 | $0.06408 | $338,985 | $31,314,211 |
| 2018-06-04 | $0.06413 | $0.06437 | $0.06083 | $0.06131 | $559,137 | $29,962,155 |
| 2018-06-05 | $0.06137 | $0.06409 | $0.06005 | $0.06409 | $405,787 | $31,316,347 |
| 2018-06-06 | $0.06442 | $0.06462 | $0.06174 | $0.06297 | $384,741 | $30,768,401 |
| 2018-06-07 | $0.06299 | $0.06403 | $0.06186 | $0.06225 | $354,596 | $30,414,780 |
| 2018-06-08 | $0.06232 | $0.06268 | $0.06073 | $0.06098 | $538,659 | $29,798,021 |
| 2018-06-09 | $0.06099 | $0.06162 | $0.05989 | $0.05995 | $495,570 | $29,292,441 |
| 2018-06-10 | $0.05996 | $0.05996 | $0.05144 | $0.05249 | $308,733 | $25,646,418 |
| 2018-06-11 | $0.05248 | $0.05367 | $0.05095 | $0.05253 | $288,573 | $25,665,749 |
| 2018-06-12 | $0.05227 | $0.05322 | $0.04885 | $0.04979 | $319,916 | $24,327,648 |
| 2018-06-13 | $0.04993 | $0.05053 | $0.04356 | $0.04468 | $497,976 | $21,830,058 |
| 2018-06-14 | $0.04469 | $0.04875 | $0.04451 | $0.04798 | $453,716 | $23,441,016 |
| 2018-06-15 | $0.04801 | $0.04810 | $0.04565 | $0.04583 | $577,362 | $22,391,933 |
| 2018-06-16 | $0.04569 | $0.04796 | $0.04519 | $0.04729 | $683,351 | $23,103,482 |
| 2018-06-17 | $0.04722 | $0.04812 | $0.04598 | $0.04678 | $723,422 | $22,855,384 |
| 2018-06-18 | $0.04667 | $0.05282 | $0.04576 | $0.04972 | $932,285 | $24,292,261 |
| 2018-06-19 | $0.05128 | $0.05366 | $0.04870 | $0.05146 | $776,731 | $25,139,084 |
| 2018-06-20 | $0.05140 | $0.05140 | $0.04905 | $0.05034 | $847,406 | $24,592,235 |
| 2018-06-21 | $0.05043 | $0.05079 | $0.04873 | $0.04930 | $657,780 | $24,086,447 |
| 2018-06-22 | $0.04911 | $0.04923 | $0.04291 | $0.04330 | $670,703 | $21,154,464 |
| 2018-06-23 | $0.04337 | $0.04540 | $0.04330 | $0.04454 | $602,420 | $21,760,337 |
| 2018-06-24 | $0.04452 | $0.04465 | $0.03932 | $0.04216 | $669,939 | $20,596,555 |
| 2018-06-25 | $0.04196 | $0.04333 | $0.04124 | $0.04206 | $551,429 | $20,549,555 |
| 2018-06-26 | $0.04206 | $0.04257 | $0.04013 | $0.04015 | $603,672 | $19,613,227 |
| 2018-06-27 | $0.04007 | $0.04179 | $0.03903 | $0.04107 | $436,371 | $20,063,376 |
| 2018-06-28 | $0.04100 | $0.04103 | $0.03893 | $0.03915 | $654,669 | $19,126,817 |
| 2018-06-29 | $0.03914 | $0.04090 | $0.03753 | $0.04026 | $541,647 | $19,668,020 |
| 2018-06-30 | $0.04028 | $0.04308 | $0.04028 | $0.04268 | $376,519 | $20,887,688 |