KickToken [old] KICK
Xếp hạng #?
03:27:19 06/07/2021
KickToken [old] (KICK)
Không theo dõi
Lịch sử giá KickToken [old] (KICK) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.004828 | $0.004886 | $0.004726 | $0.004800 | $71,136.98 | $3,054,250 |
| 2019-02-02 | $0.004795 | $0.004904 | $0.004727 | $0.004859 | $48,057.91 | $3,091,260 |
| 2019-02-03 | $0.004834 | $0.004862 | $0.004676 | $0.004734 | $80,042.04 | $3,012,406 |
| 2019-02-04 | $0.004784 | $0.004795 | $0.004592 | $0.004695 | $80,760.32 | $2,987,615 |
| 2019-02-05 | $0.004687 | $0.004743 | $0.004592 | $0.004610 | $75,554.36 | $2,933,295 |
| 2019-02-06 | $0.004666 | $0.004666 | $0.004441 | $0.004588 | $73,517.66 | $2,919,434 |
| 2019-02-07 | $0.004588 | $0.004651 | $0.004382 | $0.004489 | $81,151.21 | $2,856,143 |
| 2019-02-08 | $0.004491 | $0.004855 | $0.004454 | $0.004752 | $104,642 | $3,023,440 |
| 2019-02-09 | $0.004754 | $0.004888 | $0.004704 | $0.004809 | $103,496 | $3,059,060 |
| 2019-02-10 | $0.004801 | $0.004879 | $0.004697 | $0.004770 | $91,761.54 | $3,033,997 |
| 2019-02-11 | $0.004794 | $0.004794 | $0.004410 | $0.004464 | $108,729 | $2,839,201 |
| 2019-02-12 | $0.004464 | $0.004607 | $0.004298 | $0.004406 | $118,314 | $2,802,211 |
| 2019-02-13 | $0.004397 | $0.004547 | $0.004378 | $0.004509 | $63,568.03 | $2,867,733 |
| 2019-02-14 | $0.004506 | $0.004608 | $0.004418 | $0.004536 | $95,557.26 | $2,885,408 |
| 2019-02-15 | $0.004563 | $0.004600 | $0.004320 | $0.004455 | $92,442.97 | $2,833,141 |
| 2019-02-16 | $0.004454 | $0.004590 | $0.004391 | $0.004518 | $53,179.21 | $2,873,997 |
| 2019-02-17 | $0.004527 | $0.004683 | $0.004448 | $0.004541 | $63,906.74 | $2,887,713 |
| 2019-02-18 | $0.004537 | $0.004799 | $0.004532 | $0.004669 | $116,176 | $3,203,053 |
| 2019-02-19 | $0.004668 | $0.004861 | $0.004548 | $0.004548 | $153,021 | $3,120,271 |
| 2019-02-20 | $0.004548 | $0.004752 | $0.004483 | $0.004592 | $54,324.46 | $3,150,598 |
| 2019-02-21 | $0.004582 | $0.004815 | $0.004368 | $0.004471 | $106,970 | $3,067,030 |
| 2019-02-22 | $0.004455 | $0.004482 | $0.004208 | $0.004306 | $172,019 | $2,953,887 |
| 2019-02-23 | $0.004341 | $0.004559 | $0.004260 | $0.004509 | $140,300 | $3,092,607 |
| 2019-02-24 | $0.004485 | $0.004584 | $0.004074 | $0.004107 | $128,333 | $2,817,207 |
| 2019-02-25 | $0.004101 | $0.004250 | $0.004092 | $0.004195 | $65,510.18 | $2,877,238 |
| 2019-02-26 | $0.004187 | $0.004229 | $0.004011 | $0.004077 | $119,801 | $2,796,732 |
| 2019-02-27 | $0.004110 | $0.004159 | $0.003988 | $0.004059 | $71,397.59 | $2,784,628 |
| 2019-02-28 | $0.004058 | $0.004129 | $0.003688 | $0.003751 | $110,566 | $2,573,482 |