KickToken [old] KICK
Xếp hạng #?
03:27:19 06/07/2021
KickToken [old] (KICK)
Không theo dõi
Lịch sử giá KickToken [old] (KICK) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.001866 | $0.002150 | $0.001731 | $0.001847 | $270,169 | $2,776,783 |
| 2019-07-02 | $0.001848 | $0.001892 | $0.001707 | $0.001793 | $480,120 | $2,694,730 |
| 2019-07-03 | $0.001795 | $0.001827 | $0.001673 | $0.001771 | $408,855 | $2,661,237 |
| 2019-07-04 | $0.001774 | $0.001779 | $0.001542 | $0.001574 | $269,273 | $2,365,604 |
| 2019-07-05 | $0.001571 | $0.001699 | $0.001535 | $0.001587 | $293,509 | $2,383,973 |
| 2019-07-06 | $0.001587 | $0.001727 | $0.001541 | $0.001550 | $177,319 | $2,327,844 |
| 2019-07-07 | $0.001544 | $0.001805 | $0.001478 | $0.001731 | $211,379 | $2,600,846 |
| 2019-07-08 | $0.001726 | $0.001796 | $0.001583 | $0.001642 | $280,784 | $2,466,374 |
| 2019-07-09 | $0.001640 | $0.001752 | $0.001604 | $0.001740 | $242,884 | $2,613,120 |
| 2019-07-10 | $0.001742 | $0.001749 | $0.001530 | $0.001592 | $243,026 | $2,391,396 |
| 2019-07-11 | $0.001585 | $0.001615 | $0.001453 | $0.001506 | $209,593 | $2,261,923 |
| 2019-07-12 | $0.001490 | $0.001597 | $0.001438 | $0.001457 | $204,486 | $2,188,105 |
| 2019-07-13 | $0.001457 | $0.001462 | $0.001352 | $0.001436 | $139,466 | $2,157,344 |
| 2019-07-14 | $0.001421 | $0.001469 | $0.001285 | $0.001285 | $102,024 | $1,931,152 |
| 2019-07-15 | $0.001287 | $0.001509 | $0.001261 | $0.001449 | $100,044 | $2,176,957 |
| 2019-07-16 | $0.001452 | $0.001574 | $0.001259 | $0.001299 | $134,484 | $1,952,347 |
| 2019-07-17 | $0.001289 | $0.001345 | $0.001232 | $0.001265 | $167,357 | $1,902,116 |
| 2019-07-18 | $0.001275 | $0.001359 | $0.001230 | $0.001355 | $172,892 | $2,037,345 |
| 2019-07-19 | $0.001355 | $0.001406 | $0.001266 | $0.001327 | $115,816 | $1,995,587 |
| 2019-07-20 | $0.001327 | $0.001412 | $0.001316 | $0.001364 | $122,957 | $2,049,802 |
| 2019-07-21 | $0.001363 | $0.001583 | $0.001313 | $0.001366 | $127,042 | $2,053,901 |
| 2019-07-22 | $0.001365 | $0.001405 | $0.001312 | $0.001387 | $201,429 | $2,084,692 |
| 2019-07-23 | $0.001388 | $0.001391 | $0.001300 | $0.001320 | $166,262 | $1,983,950 |
| 2019-07-24 | $0.001320 | $0.001356 | $0.001265 | $0.001272 | $195,531 | $1,912,604 |
| 2019-07-25 | $0.001274 | $0.001350 | $0.001235 | $0.001264 | $100,227 | $1,899,624 |
| 2019-07-26 | $0.001265 | $0.001310 | $0.001212 | $0.001229 | $117,979 | $1,846,492 |
| 2019-07-27 | $0.001229 | $0.001275 | $0.001174 | $0.001227 | $77,128.09 | $1,844,144 |
| 2019-07-28 | $0.001229 | $0.001280 | $0.001215 | $0.001277 | $65,396.69 | $1,918,850 |
| 2019-07-29 | $0.001254 | $0.001313 | $0.001218 | $0.001237 | $108,921 | $1,991,074 |
| 2019-07-30 | $0.001232 | $0.001278 | $0.001148 | $0.001200 | $181,169 | $1,932,438 |
| 2019-07-31 | $0.001199 | $0.001265 | $0.001127 | $0.001180 | $210,086 | $1,937,333 |