KickToken [old] KICK
Xếp hạng #?
03:27:19 06/07/2021
KickToken [old] (KICK)
Không theo dõi
Lịch sử giá KickToken [old] (KICK) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.03332 | $0.03578 | $0.03299 | $0.03514 | $333,673 | $18,282,672 |
| 2018-09-02 | $0.03534 | $0.03569 | $0.03352 | $0.03384 | $265,788 | $17,608,264 |
| 2018-09-03 | $0.03387 | $0.03461 | $0.03126 | $0.03239 | $297,063 | $16,862,530 |
| 2018-09-04 | $0.03239 | $0.03375 | $0.03127 | $0.03307 | $700,371 | $17,231,940 |
| 2018-09-05 | $0.03335 | $0.03406 | $0.02640 | $0.02640 | $1,007,860 | $13,755,810 |
| 2018-09-06 | $0.02610 | $0.02613 | $0.02331 | $0.02458 | $342,560 | $12,804,619 |
| 2018-09-07 | $0.02460 | $0.02593 | $0.02290 | $0.02335 | $255,911 | $12,166,249 |
| 2018-09-08 | $0.02334 | $0.02446 | $0.02102 | $0.02110 | $225,556 | $10,991,747 |
| 2018-09-09 | $0.02113 | $0.02296 | $0.01919 | $0.01964 | $363,128 | $10,249,606 |
| 2018-09-10 | $0.01946 | $0.02052 | $0.01927 | $0.02010 | $292,558 | $10,488,274 |
| 2018-09-11 | $0.02030 | $0.02032 | $0.01786 | $0.01839 | $257,160 | $9,597,906 |
| 2018-09-12 | $0.01827 | $0.01833 | $0.01523 | $0.01654 | $276,359 | $8,628,670 |
| 2018-09-13 | $0.01664 | $0.01837 | $0.01657 | $0.01750 | $438,664 | $9,145,610 |
| 2018-09-14 | $0.01745 | $0.01836 | $0.01529 | $0.01593 | $290,071 | $8,341,492 |
| 2018-09-15 | $0.01596 | $0.01730 | $0.01559 | $0.01682 | $207,950 | $8,807,719 |
| 2018-09-16 | $0.01681 | $0.01695 | $0.01606 | $0.01625 | $160,539 | $8,508,155 |
| 2018-09-17 | $0.01640 | $0.01682 | $0.01451 | $0.01682 | $76,502.30 | $8,807,377 |
| 2018-09-18 | $0.01681 | $0.01766 | $0.01373 | $0.01602 | $67,348.80 | $8,390,477 |
| 2018-09-19 | $0.01666 | $0.01721 | $0.01553 | $0.01623 | $173,921 | $8,501,504 |
| 2018-09-20 | $0.01625 | $0.01646 | $0.01538 | $0.01620 | $208,704 | $8,483,536 |
| 2018-09-21 | $0.01619 | $0.01733 | $0.01577 | $0.01653 | $387,281 | $8,652,854 |
| 2018-09-22 | $0.01659 | $0.01784 | $0.01615 | $0.01699 | $182,616 | $8,892,421 |
| 2018-09-23 | $0.01693 | $0.01730 | $0.01618 | $0.01648 | $255,910 | $8,626,781 |
| 2018-09-24 | $0.01688 | $0.01712 | $0.01602 | $0.01685 | $154,901 | $8,832,089 |
| 2018-09-25 | $0.01689 | $0.01692 | $0.01522 | $0.01572 | $236,936 | $8,239,320 |
| 2018-09-26 | $0.01572 | $0.01595 | $0.01541 | $0.01555 | $147,424 | $8,151,413 |
| 2018-09-27 | $0.01558 | $0.01609 | $0.01532 | $0.01595 | $144,803 | $8,360,342 |
| 2018-09-28 | $0.01601 | $0.01760 | $0.01569 | $0.01604 | $357,127 | $8,406,409 |
| 2018-09-29 | $0.01604 | $0.01681 | $0.01567 | $0.01657 | $211,934 | $8,684,167 |
| 2018-09-30 | $0.01655 | $0.01788 | $0.01635 | $0.01760 | $333,707 | $9,244,686 |