KickToken [old] KICK
Xếp hạng #?
03:27:19 06/07/2021
KickToken [old] (KICK)
Không theo dõi
Lịch sử giá KickToken [old] (KICK) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.003204 | $0.003265 | $0.003146 | $0.003188 | $1,050,531 | $3,884,730 |
| 2019-06-02 | $0.003188 | $0.003201 | $0.003145 | $0.003163 | $697,975 | $3,854,335 |
| 2019-06-03 | $0.003178 | $0.003186 | $0.003004 | $0.003011 | $1,169,764 | $3,669,461 |
| 2019-06-04 | $0.003012 | $0.003041 | $0.002797 | $0.002855 | $704,732 | $3,479,702 |
| 2019-06-05 | $0.002855 | $0.003067 | $0.002853 | $0.003046 | $1,121,269 | $3,712,069 |
| 2019-06-06 | $0.003043 | $0.003071 | $0.002889 | $0.003008 | $433,273 | $3,665,633 |
| 2019-06-07 | $0.003009 | $0.003085 | $0.002795 | $0.002995 | $485,343 | $3,649,332 |
| 2019-06-08 | $0.002994 | $0.003043 | $0.002904 | $0.003008 | $189,453 | $3,665,808 |
| 2019-06-09 | $0.003008 | $0.003063 | $0.002844 | $0.002912 | $241,708 | $3,549,300 |
| 2019-06-10 | $0.002908 | $0.003016 | $0.002846 | $0.002988 | $415,614 | $3,640,921 |
| 2019-06-11 | $0.002989 | $0.003022 | $0.002884 | $0.002945 | $454,525 | $3,800,034 |
| 2019-06-12 | $0.002945 | $0.003033 | $0.002924 | $0.003011 | $427,593 | $3,884,843 |
| 2019-06-13 | $0.003007 | $0.003093 | $0.002964 | $0.003083 | $494,901 | $3,978,585 |
| 2019-06-14 | $0.003084 | $0.003094 | $0.002982 | $0.003086 | $291,633 | $3,981,632 |
| 2019-06-15 | $0.003088 | $0.003110 | $0.003006 | $0.003053 | $352,757 | $3,939,815 |
| 2019-06-16 | $0.003053 | $0.003196 | $0.002959 | $0.003008 | $560,428 | $3,880,802 |
| 2019-06-17 | $0.003009 | $0.003067 | $0.002886 | $0.002956 | $445,753 | $3,814,123 |
| 2019-06-18 | $0.002939 | $0.002964 | $0.002808 | $0.002891 | $432,799 | $4,224,607 |
| 2019-06-19 | $0.002892 | $0.002929 | $0.002736 | $0.002839 | $381,984 | $4,147,608 |
| 2019-06-20 | $0.002840 | $0.003032 | $0.002834 | $0.002917 | $415,271 | $4,262,126 |
| 2019-06-21 | $0.002916 | $0.002968 | $0.002805 | $0.002911 | $266,106 | $4,253,501 |
| 2019-06-22 | $0.002906 | $0.002940 | $0.002663 | $0.002792 | $482,244 | $4,079,006 |
| 2019-06-23 | $0.002792 | $0.002816 | $0.002546 | $0.002578 | $529,374 | $3,764,580 |
| 2019-06-24 | $0.002578 | $0.002594 | $0.002475 | $0.002574 | $460,867 | $3,758,298 |
| 2019-06-25 | $0.002574 | $0.002648 | $0.002533 | $0.002625 | $416,938 | $3,833,058 |
| 2019-06-26 | $0.002625 | $0.002662 | $0.002348 | $0.002358 | $511,167 | $3,442,179 |
| 2019-06-27 | $0.002353 | $0.002395 | $0.001903 | $0.002019 | $308,690 | $2,945,645 |
| 2019-06-28 | $0.002007 | $0.002158 | $0.001927 | $0.002120 | $326,541 | $3,093,209 |
| 2019-06-29 | $0.002121 | $0.002205 | $0.001997 | $0.002107 | $229,684 | $3,074,899 |
| 2019-06-30 | $0.002083 | $0.002142 | $0.001808 | $0.001866 | $241,793 | $2,791,355 |