KickToken [old] KICK
Xếp hạng #?
03:27:19 06/07/2021
KickToken [old] (KICK)
Không theo dõi
Lịch sử giá KickToken [old] (KICK) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.04278 | $0.04303 | $0.04071 | $0.04104 | $930,200 | $20,101,133 |
| 2018-07-02 | $0.04106 | $0.04319 | $0.04038 | $0.04319 | $693,040 | $21,158,141 |
| 2018-07-03 | $0.04311 | $0.04450 | $0.03999 | $0.04121 | $563,649 | $20,190,974 |
| 2018-07-04 | $0.04121 | $0.04338 | $0.03879 | $0.03923 | $461,407 | $19,222,202 |
| 2018-07-05 | $0.03911 | $0.04053 | $0.03621 | $0.03754 | $720,175 | $18,384,370 |
| 2018-07-06 | $0.03758 | $0.04407 | $0.03662 | $0.04262 | $866,184 | $20,896,790 |
| 2018-07-07 | $0.04233 | $0.05114 | $0.04228 | $0.05109 | $2,998,040 | $25,064,351 |
| 2018-07-08 | $0.05101 | $0.06337 | $0.04949 | $0.06325 | $3,580,690 | $31,054,666 |
| 2018-07-09 | $0.06325 | $0.06512 | $0.05938 | $0.06181 | $3,096,860 | $30,348,092 |
| 2018-07-10 | $0.06192 | $0.06234 | $0.05447 | $0.05573 | $2,995,590 | $27,557,345 |
| 2018-07-11 | $0.05568 | $0.05961 | $0.05298 | $0.05959 | $2,439,750 | $29,529,312 |
| 2018-07-12 | $0.05956 | $0.05958 | $0.05385 | $0.05563 | $2,880,930 | $27,593,484 |
| 2018-07-13 | $0.05554 | $0.06021 | $0.05554 | $0.06021 | $2,331,960 | $29,872,142 |
| 2018-07-14 | $0.06019 | $0.06202 | $0.05972 | $0.06196 | $3,722,330 | $30,743,330 |
| 2018-07-15 | $0.06182 | $0.07722 | $0.06182 | $0.07484 | $6,013,240 | $37,184,303 |
| 2018-07-16 | $0.07494 | $0.08814 | $0.07428 | $0.08460 | $6,301,240 | $42,704,378 |
| 2018-07-17 | $0.08429 | $0.08453 | $0.07414 | $0.07738 | $4,590,010 | $39,049,593 |
| 2018-07-18 | $0.07748 | $0.08617 | $0.07463 | $0.08328 | $3,879,150 | $42,035,213 |
| 2018-07-19 | $0.08329 | $0.1036 | $0.08300 | $0.1007 | $5,617,150 | $50,862,931 |
| 2018-07-20 | $0.1007 | $0.1221 | $0.09943 | $0.1108 | $6,661,820 | $55,995,087 |
| 2018-07-21 | $0.1111 | $0.1218 | $0.1091 | $0.1195 | $7,307,760 | $60,394,624 |
| 2018-07-22 | $0.1204 | $0.1275 | $0.1021 | $0.1037 | $5,449,900 | $52,395,776 |
| 2018-07-23 | $0.1038 | $0.1062 | $0.1011 | $0.1028 | $3,355,130 | $51,923,910 |
| 2018-07-24 | $0.1027 | $0.1118 | $0.1026 | $0.1118 | $3,240,320 | $56,470,276 |
| 2018-07-25 | $0.1108 | $0.1118 | $0.1080 | $0.1095 | $2,838,170 | $56,008,043 |
| 2018-07-26 | $0.1095 | $0.1129 | $0.1069 | $0.1073 | $3,232,450 | $54,883,118 |
| 2018-07-27 | $0.1074 | $0.1137 | $0.1062 | $0.1132 | $2,797,130 | $57,903,594 |
| 2018-07-28 | $0.1136 | $0.1199 | $0.1123 | $0.1199 | $2,761,280 | $61,317,606 |
| 2018-07-29 | $0.1208 | $0.1217 | $0.1144 | $0.1173 | $3,966,530 | $59,970,705 |
| 2018-07-30 | $0.1176 | $0.1204 | $0.1151 | $0.1204 | $4,210,020 | $61,583,067 |
| 2018-07-31 | $0.1205 | $0.1306 | $0.1166 | $0.1306 | $6,780,920 | $67,543,363 |