KickToken [old] KICK
Xếp hạng #?
03:27:19 06/07/2021
KickToken [old] (KICK)
Không theo dõi
Lịch sử giá KickToken [old] (KICK) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.01749 | $0.01795 | $0.01700 | $0.01749 | $206,446 | $9,211,897 |
| 2018-10-02 | $0.01746 | $0.01772 | $0.01650 | $0.01714 | $279,701 | $9,028,114 |
| 2018-10-03 | $0.01710 | $0.02764 | $0.01671 | $0.02653 | $2,478,330 | $13,997,120 |
| 2018-10-04 | $0.02621 | $0.02936 | $0.02365 | $0.02528 | $1,962,400 | $13,338,750 |
| 2018-10-05 | $0.02502 | $0.02502 | $0.02168 | $0.02256 | $901,744 | $11,895,436 |
| 2018-10-06 | $0.02256 | $0.02294 | $0.02113 | $0.02127 | $474,145 | $11,212,594 |
| 2018-10-07 | $0.02133 | $0.02142 | $0.02005 | $0.02048 | $293,664 | $10,796,314 |
| 2018-10-08 | $0.02058 | $0.02117 | $0.01936 | $0.02041 | $404,451 | $10,759,932 |
| 2018-10-09 | $0.02063 | $0.02186 | $0.02025 | $0.02186 | $539,947 | $11,527,255 |
| 2018-10-10 | $0.02198 | $0.02387 | $0.02125 | $0.02138 | $868,137 | $11,271,263 |
| 2018-10-11 | $0.02136 | $0.02155 | $0.01718 | $0.01720 | $549,813 | $9,070,082 |
| 2018-10-12 | $0.01718 | $0.01895 | $0.01661 | $0.01818 | $294,343 | $9,588,026 |
| 2018-10-13 | $0.01818 | $0.01940 | $0.01805 | $0.01871 | $411,193 | $9,867,430 |
| 2018-10-14 | $0.01893 | $0.02136 | $0.01861 | $0.01987 | $805,467 | $10,477,483 |
| 2018-10-15 | $0.02018 | $0.02504 | $0.01931 | $0.02504 | $1,683,560 | $13,215,951 |
| 2018-10-16 | $0.02555 | $0.03313 | $0.02507 | $0.02799 | $5,213,030 | $14,775,258 |
| 2018-10-17 | $0.02792 | $0.03103 | $0.02456 | $0.02528 | $2,051,610 | $13,339,728 |
| 2018-10-18 | $0.02598 | $0.02631 | $0.02314 | $0.02355 | $1,082,490 | $12,428,324 |
| 2018-10-19 | $0.02336 | $0.02414 | $0.02304 | $0.02374 | $410,877 | $12,528,710 |
| 2018-10-20 | $0.02379 | $0.02443 | $0.02153 | $0.02191 | $812,220 | $11,560,354 |
| 2018-10-21 | $0.02210 | $0.02262 | $0.02150 | $0.02199 | $586,390 | $11,600,429 |
| 2018-10-22 | $0.02177 | $0.02241 | $0.02151 | $0.02225 | $431,947 | $11,739,878 |
| 2018-10-23 | $0.02240 | $0.02570 | $0.02200 | $0.02475 | $1,360,710 | $13,061,602 |
| 2018-10-24 | $0.02486 | $0.02501 | $0.02277 | $0.02325 | $531,245 | $12,269,815 |
| 2018-10-25 | $0.02324 | $0.02333 | $0.02188 | $0.02333 | $350,721 | $12,307,567 |
| 2018-10-26 | $0.02323 | $0.02420 | $0.02240 | $0.02274 | $425,589 | $11,997,724 |
| 2018-10-27 | $0.02266 | $0.02298 | $0.02190 | $0.02218 | $292,786 | $11,699,907 |
| 2018-10-28 | $0.02221 | $0.02284 | $0.02165 | $0.02219 | $356,188 | $11,707,625 |
| 2018-10-29 | $0.02217 | $0.02220 | $0.02017 | $0.02048 | $484,805 | $10,798,953 |
| 2018-10-30 | $0.02048 | $0.02095 | $0.02011 | $0.02059 | $285,726 | $10,861,624 |
| 2018-10-31 | $0.02061 | $0.02067 | $0.01939 | $0.01975 | $289,344 | $10,442,913 |