KickToken [old] KICK
Xếp hạng #?
03:27:19 06/07/2021
KickToken [old] (KICK)
Không theo dõi
Lịch sử giá KickToken [old] (KICK) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.01979 | $0.02126 | $0.01960 | $0.01987 | $298,769 | $10,513,019 |
| 2018-11-02 | $0.01987 | $0.02022 | $0.01928 | $0.01966 | $362,780 | $10,413,321 |
| 2018-11-03 | $0.01971 | $0.01975 | $0.01882 | $0.01906 | $337,964 | $10,091,469 |
| 2018-11-04 | $0.01940 | $0.01944 | $0.01831 | $0.01856 | $439,421 | $9,828,232 |
| 2018-11-05 | $0.01872 | $0.01939 | $0.01834 | $0.01886 | $255,947 | $10,009,278 |
| 2018-11-06 | $0.01888 | $0.01898 | $0.01802 | $0.01838 | $353,603 | $9,719,850 |
| 2018-11-07 | $0.01848 | $0.01857 | $0.01716 | $0.01745 | $458,641 | $9,288,793 |
| 2018-11-08 | $0.01743 | $0.01781 | $0.01701 | $0.01746 | $312,974 | $9,294,866 |
| 2018-11-09 | $0.01741 | $0.01756 | $0.01665 | $0.01687 | $240,764 | $8,977,829 |
| 2018-11-10 | $0.01686 | $0.01698 | $0.01661 | $0.01684 | $210,409 | $8,965,842 |
| 2018-11-11 | $0.01683 | $0.01700 | $0.01659 | $0.01680 | $184,274 | $8,942,691 |
| 2018-11-12 | $0.01683 | $0.01702 | $0.01653 | $0.01667 | $255,975 | $8,872,535 |
| 2018-11-13 | $0.01664 | $0.02023 | $0.01593 | $0.01882 | $252,251 | $10,016,618 |
| 2018-11-14 | $0.01611 | $0.02079 | $0.01319 | $0.01387 | $504,205 | $7,382,861 |
| 2018-11-15 | $0.01376 | $0.01399 | $0.01253 | $0.01323 | $306,098 | $7,040,757 |
| 2018-11-16 | $0.01324 | $0.01338 | $0.01257 | $0.01272 | $180,782 | $6,771,552 |
| 2018-11-17 | $0.01273 | $0.01279 | $0.01174 | $0.01197 | $253,314 | $6,370,656 |
| 2018-11-18 | $0.01198 | $0.01253 | $0.01182 | $0.01201 | $133,487 | $6,391,045 |
| 2018-11-19 | $0.01223 | $0.01223 | $0.01010 | $0.01010 | $202,707 | $5,375,258 |
| 2018-11-20 | $0.01007 | $0.01042 | $0.008150 | $0.008253 | $237,406 | $4,390,890 |
| 2018-11-21 | $0.008277 | $0.009071 | $0.007999 | $0.009068 | $96,095.70 | $4,824,311 |
| 2018-11-22 | $0.009078 | $0.009343 | $0.008563 | $0.008648 | $110,311 | $4,601,213 |
| 2018-11-23 | $0.008553 | $0.008946 | $0.008069 | $0.008362 | $94,288.80 | $4,449,280 |
| 2018-11-24 | $0.008360 | $0.008627 | $0.007177 | $0.007341 | $75,070.60 | $3,905,848 |
| 2018-11-25 | $0.007320 | $0.007916 | $0.006731 | $0.007714 | $93,087.30 | $4,104,096 |
| 2018-11-26 | $0.007712 | $0.007887 | $0.006654 | $0.006863 | $145,750 | $3,650,687 |
| 2018-11-27 | $0.006843 | $0.007197 | $0.006631 | $0.007093 | $58,465.50 | $3,773,918 |
| 2018-11-28 | $0.007099 | $0.008184 | $0.007099 | $0.007940 | $105,062 | $4,224,537 |
| 2018-11-29 | $0.007951 | $0.008165 | $0.007653 | $0.007868 | $77,047.91 | $4,186,187 |
| 2018-11-30 | $0.007958 | $0.008068 | $0.007236 | $0.007327 | $61,094.83 | $3,920,363 |