KickToken [old] KICK
Xếp hạng #?
03:27:19 06/07/2021
KickToken [old] (KICK)
Không theo dõi
Lịch sử giá KickToken [old] (KICK) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.1315 | $0.1521 | $0.1205 | $0.1518 | $12,166,200 | $79,303,609 |
| 2018-08-02 | $0.1515 | $0.1666 | $0.1219 | $0.1260 | $10,954,800 | $65,790,701 |
| 2018-08-03 | $0.1271 | $0.1425 | $0.1146 | $0.1217 | $5,133,710 | $63,536,471 |
| 2018-08-04 | $0.1216 | $0.1235 | $0.1094 | $0.1094 | $1,364,990 | $57,111,299 |
| 2018-08-05 | $0.1093 | $0.1105 | $0.1015 | $0.1018 | $982,472 | $53,120,330 |
| 2018-08-06 | $0.1015 | $0.1024 | $0.08428 | $0.08951 | $1,222,620 | $46,669,893 |
| 2018-08-07 | $0.08916 | $0.09693 | $0.08208 | $0.08264 | $935,729 | $43,084,818 |
| 2018-08-08 | $0.08228 | $0.08274 | $0.06852 | $0.06987 | $770,711 | $36,411,555 |
| 2018-08-09 | $0.07038 | $0.07414 | $0.06394 | $0.06652 | $661,466 | $34,643,132 |
| 2018-08-10 | $0.06562 | $0.06747 | $0.06169 | $0.06264 | $525,767 | $32,623,644 |
| 2018-08-11 | $0.06353 | $0.06353 | $0.05719 | $0.06027 | $468,802 | $31,382,220 |
| 2018-08-12 | $0.05954 | $0.06522 | $0.05386 | $0.05419 | $1,028,330 | $28,214,359 |
| 2018-08-13 | $0.05443 | $0.05682 | $0.05087 | $0.05172 | $699,718 | $26,927,030 |
| 2018-08-14 | $0.05162 | $0.05221 | $0.03992 | $0.04364 | $1,355,240 | $22,720,919 |
| 2018-08-15 | $0.04379 | $0.04813 | $0.04287 | $0.04469 | $660,323 | $23,270,875 |
| 2018-08-16 | $0.04472 | $0.04792 | $0.04410 | $0.04521 | $346,868 | $23,541,160 |
| 2018-08-17 | $0.04534 | $0.05000 | $0.04508 | $0.05000 | $254,128 | $26,030,682 |
| 2018-08-18 | $0.05005 | $0.05005 | $0.04544 | $0.04621 | $259,793 | $24,060,361 |
| 2018-08-19 | $0.04622 | $0.04761 | $0.04550 | $0.04586 | $214,444 | $23,877,283 |
| 2018-08-20 | $0.04588 | $0.04726 | $0.04169 | $0.04247 | $306,219 | $22,108,846 |
| 2018-08-21 | $0.04191 | $0.04457 | $0.04182 | $0.04338 | $189,862 | $22,578,814 |
| 2018-08-22 | $0.04311 | $0.04586 | $0.03698 | $0.03698 | $330,379 | $19,240,165 |
| 2018-08-23 | $0.03641 | $0.03830 | $0.03584 | $0.03666 | $226,663 | $19,072,030 |
| 2018-08-24 | $0.03679 | $0.03943 | $0.03626 | $0.03928 | $222,113 | $20,438,642 |
| 2018-08-25 | $0.03900 | $0.03965 | $0.03803 | $0.03886 | $161,790 | $20,216,316 |
| 2018-08-26 | $0.03884 | $0.03921 | $0.03460 | $0.03534 | $272,138 | $18,384,746 |
| 2018-08-27 | $0.03537 | $0.03711 | $0.03404 | $0.03678 | $310,101 | $19,131,780 |
| 2018-08-28 | $0.03680 | $0.03768 | $0.03443 | $0.03605 | $293,295 | $18,747,194 |
| 2018-08-29 | $0.03584 | $0.03635 | $0.03342 | $0.03342 | $264,138 | $17,379,657 |
| 2018-08-30 | $0.03356 | $0.03459 | $0.02942 | $0.03095 | $337,454 | $16,086,635 |
| 2018-08-31 | $0.03093 | $0.03521 | $0.03078 | $0.03313 | $393,375 | $17,237,305 |