KickToken [old] KICK
Xếp hạng #?
03:27:19 06/07/2021
KickToken [old] (KICK)
Không theo dõi
Lịch sử giá KickToken [old] (KICK) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.007345 | $0.007910 | $0.007239 | $0.007796 | $59,427.44 | $4,171,553 |
| 2018-12-02 | $0.007795 | $0.008389 | $0.007591 | $0.008128 | $142,360 | $4,357,912 |
| 2018-12-03 | $0.008084 | $0.008146 | $0.007231 | $0.007404 | $70,711.04 | $3,971,037 |
| 2018-12-04 | $0.007337 | $0.007959 | $0.007309 | $0.007651 | $95,686.54 | $4,119,265 |
| 2018-12-05 | $0.007626 | $0.007674 | $0.007144 | $0.007146 | $77,328.83 | $3,852,735 |
| 2018-12-06 | $0.007141 | $0.007397 | $0.006466 | $0.006466 | $81,848.67 | $3,492,088 |
| 2018-12-07 | $0.006447 | $0.006447 | $0.005380 | $0.005844 | $125,495 | $3,171,608 |
| 2018-12-08 | $0.005849 | $0.006181 | $0.005525 | $0.006019 | $84,936.91 | $3,266,421 |
| 2018-12-09 | $0.005991 | $0.006275 | $0.005749 | $0.006075 | $67,589.39 | $3,296,686 |
| 2018-12-10 | $0.006080 | $0.006180 | $0.005850 | $0.006061 | $56,293.93 | $3,289,067 |
| 2018-12-11 | $0.006055 | $0.006210 | $0.005606 | $0.005698 | $57,640.64 | $3,092,258 |
| 2018-12-12 | $0.005693 | $0.005882 | $0.005591 | $0.005772 | $61,885.50 | $3,132,543 |
| 2018-12-13 | $0.005775 | $0.005833 | $0.005212 | $0.005335 | $84,672.95 | $2,895,751 |
| 2018-12-14 | $0.005334 | $0.005403 | $0.004905 | $0.004978 | $86,543.39 | $2,701,240 |
| 2018-12-15 | $0.004985 | $0.005131 | $0.004759 | $0.005079 | $69,137.12 | $2,755,745 |
| 2018-12-16 | $0.005078 | $0.005100 | $0.004719 | $0.004719 | $73,954.94 | $2,560,246 |
| 2018-12-17 | $0.004721 | $0.005577 | $0.004717 | $0.005375 | $76,775.07 | $2,916,391 |
| 2018-12-18 | $0.005458 | $0.005639 | $0.005115 | $0.005639 | $97,361.71 | $3,059,771 |
| 2018-12-19 | $0.005682 | $0.006122 | $0.005626 | $0.005646 | $115,738 | $3,063,856 |
| 2018-12-20 | $0.005636 | $0.006408 | $0.005597 | $0.006139 | $238,700 | $3,330,843 |
| 2018-12-21 | $0.006151 | $0.006208 | $0.005553 | $0.005726 | $127,622 | $3,107,062 |
| 2018-12-22 | $0.005705 | $0.005929 | $0.005536 | $0.005929 | $70,454.14 | $3,216,355 |
| 2018-12-23 | $0.005911 | $0.006267 | $0.005745 | $0.006000 | $123,596 | $3,254,763 |
| 2018-12-24 | $0.006010 | $0.007678 | $0.006010 | $0.007085 | $280,143 | $3,844,759 |
| 2018-12-25 | $0.007101 | $0.007101 | $0.005786 | $0.005929 | $158,350 | $3,216,177 |
| 2018-12-26 | $0.005933 | $0.006286 | $0.005423 | $0.005787 | $139,262 | $3,138,462 |
| 2018-12-27 | $0.005792 | $0.005811 | $0.005125 | $0.005125 | $151,972 | $2,780,131 |
| 2018-12-28 | $0.005122 | $0.005646 | $0.005025 | $0.005549 | $93,248.74 | $3,231,831 |
| 2018-12-29 | $0.005562 | $0.005703 | $0.005395 | $0.005397 | $93,108.05 | $3,143,100 |
| 2018-12-30 | $0.005406 | $0.005455 | $0.005209 | $0.005350 | $67,115.12 | $3,115,311 |
| 2018-12-31 | $0.005405 | $0.005405 | $0.005169 | $0.005180 | $66,415.71 | $3,076,319 |