KickToken [old] KICK
Xếp hạng #?
03:27:19 06/07/2021
KickToken [old] (KICK)
Không theo dõi
Lịch sử giá KickToken [old] (KICK) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.005184 | $0.005334 | $0.005036 | $0.005321 | $63,674.51 | $3,191,904 |
| 2019-01-02 | $0.005348 | $0.005525 | $0.005231 | $0.005434 | $69,795.23 | $3,259,248 |
| 2019-01-03 | $0.005401 | $0.005527 | $0.005168 | $0.005267 | $77,836.48 | $3,158,890 |
| 2019-01-04 | $0.005268 | $0.005409 | $0.004898 | $0.005203 | $151,248 | $3,119,937 |
| 2019-01-05 | $0.005194 | $0.006717 | $0.005194 | $0.006024 | $474,888 | $3,613,847 |
| 2019-01-06 | $0.006017 | $0.006221 | $0.005562 | $0.005867 | $175,766 | $3,519,188 |
| 2019-01-07 | $0.005866 | $0.005914 | $0.005675 | $0.005720 | $80,026.16 | $3,430,899 |
| 2019-01-08 | $0.005722 | $0.005886 | $0.005611 | $0.005712 | $123,780 | $3,426,698 |
| 2019-01-09 | $0.005723 | $0.006482 | $0.005715 | $0.005926 | $289,529 | $3,555,450 |
| 2019-01-10 | $0.005930 | $0.006351 | $0.005241 | $0.005434 | $211,066 | $3,260,648 |
| 2019-01-11 | $0.005437 | $0.005578 | $0.005137 | $0.005174 | $114,464 | $3,104,454 |
| 2019-01-12 | $0.005177 | $0.005336 | $0.005100 | $0.005183 | $94,438.34 | $3,110,221 |
| 2019-01-13 | $0.005182 | $0.005363 | $0.004849 | $0.004906 | $90,134.40 | $2,943,631 |
| 2019-01-14 | $0.004907 | $0.005258 | $0.004862 | $0.005145 | $69,489.86 | $3,086,627 |
| 2019-01-15 | $0.005152 | $0.005187 | $0.004862 | $0.004967 | $57,837.72 | $2,980,247 |
| 2019-01-16 | $0.004944 | $0.005003 | $0.004743 | $0.004870 | $79,915.58 | $2,921,669 |
| 2019-01-17 | $0.004871 | $0.004994 | $0.004722 | $0.004940 | $53,736.95 | $2,964,087 |
| 2019-01-18 | $0.004874 | $0.005023 | $0.004730 | $0.004815 | $45,320.55 | $2,888,865 |
| 2019-01-19 | $0.004816 | $0.005114 | $0.004744 | $0.004867 | $57,849.45 | $2,919,776 |
| 2019-01-20 | $0.004864 | $0.005067 | $0.004628 | $0.004777 | $65,831.44 | $2,865,580 |
| 2019-01-21 | $0.004803 | $0.004825 | $0.004590 | $0.004696 | $73,714.10 | $2,817,303 |
| 2019-01-22 | $0.004691 | $0.005308 | $0.004678 | $0.005168 | $256,851 | $3,101,370 |
| 2019-01-23 | $0.005168 | $0.007545 | $0.005133 | $0.005803 | $1,114,208 | $3,484,074 |
| 2019-01-24 | $0.005861 | $0.006255 | $0.005426 | $0.005755 | $475,897 | $3,455,074 |
| 2019-01-25 | $0.005744 | $0.005758 | $0.005263 | $0.005343 | $186,254 | $3,206,641 |
| 2019-01-26 | $0.005333 | $0.005386 | $0.005196 | $0.005236 | $104,588 | $3,141,344 |
| 2019-01-27 | $0.005239 | $0.005391 | $0.004919 | $0.005023 | $135,025 | $3,013,934 |
| 2019-01-28 | $0.005024 | $0.005073 | $0.004677 | $0.004728 | $127,944 | $2,837,605 |
| 2019-01-29 | $0.004728 | $0.004892 | $0.004594 | $0.004710 | $81,472.39 | $2,826,411 |
| 2019-01-30 | $0.004702 | $0.004894 | $0.004623 | $0.004742 | $112,275 | $2,845,854 |
| 2019-01-31 | $0.004757 | $0.004879 | $0.004671 | $0.004770 | $90,932.01 | $2,982,156 |