KickToken [old] KICK
Xếp hạng #?
03:27:19 06/07/2021
KickToken [old] (KICK)
Không theo dõi
Lịch sử giá KickToken [old] (KICK) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.001177 | $0.001238 | $0.001144 | $0.001220 | $143,991 | $2,001,531 |
| 2019-08-02 | $0.001221 | $0.001335 | $0.001191 | $0.001204 | $124,828 | $1,974,082 |
| 2019-08-03 | $0.001204 | $0.001257 | $0.001183 | $0.001205 | $87,067.49 | $1,976,292 |
| 2019-08-04 | $0.001203 | $0.001241 | $0.001146 | $0.001214 | $59,982.67 | $1,991,668 |
| 2019-08-05 | $0.001223 | $0.001297 | $0.001214 | $0.001278 | $120,143 | $2,095,431 |
| 2019-08-06 | $0.001278 | $0.001319 | $0.001127 | $0.001155 | $106,215 | $1,894,517 |
| 2019-08-07 | $0.001154 | $0.001172 | $0.001056 | $0.001107 | $152,348 | $1,815,703 |
| 2019-08-08 | $0.001107 | $0.001167 | $0.0009509 | $0.0009772 | $187,221 | $1,601,709 |
| 2019-08-09 | $0.0009764 | $0.001039 | $0.0009273 | $0.001017 | $183,858 | $1,667,233 |
| 2019-08-10 | $0.001017 | $0.001026 | $0.0009151 | $0.0009536 | $23,052.91 | $1,563,324 |
| 2019-08-11 | $0.0009534 | $0.0009725 | $0.0008951 | $0.0009433 | $26,857.92 | $1,546,055 |
| 2019-08-12 | $0.0009430 | $0.0009777 | $0.0009262 | $0.0009777 | $214,920 | $1,602,510 |
| 2019-08-13 | $0.0009778 | $0.001006 | $0.0009198 | $0.0009350 | $140,289 | $1,532,732 |
| 2019-08-14 | $0.0009349 | $0.0009937 | $0.0008503 | $0.0008770 | $52,184.35 | $1,437,549 |
| 2019-08-15 | $0.0008935 | $0.0009729 | $0.0008401 | $0.0009561 | $62,403.48 | $1,567,822 |
| 2019-08-16 | $0.0009561 | $0.001011 | $0.0009134 | $0.0009669 | $66,191.40 | $1,585,593 |
| 2019-08-17 | $0.0009677 | $0.001012 | $0.0009377 | $0.0009643 | $58,472.17 | $1,581,464 |
| 2019-08-18 | $0.0009624 | $0.001000 | $0.0009169 | $0.0009169 | $56,597.09 | $1,503,711 |
| 2019-08-19 | $0.0009218 | $0.0009946 | $0.0009217 | $0.0009837 | $50,129.87 | $1,613,476 |
| 2019-08-20 | $0.0009837 | $0.001104 | $0.0009749 | $0.001068 | $67,345.26 | $1,751,289 |
| 2019-08-21 | $0.001068 | $0.001101 | $0.0009434 | $0.0009653 | $80,812.51 | $1,583,558 |
| 2019-08-22 | $0.0009653 | $0.001101 | $0.0009507 | $0.001054 | $62,286.39 | $1,727,995 |
| 2019-08-23 | $0.001054 | $0.002104 | $0.0009869 | $0.001032 | $270,355 | $1,693,375 |
| 2019-08-24 | $0.001033 | $0.001067 | $0.0009371 | $0.001044 | $42,962.05 | $1,712,906 |
| 2019-08-25 | $0.001044 | $0.001082 | $0.0009791 | $0.001044 | $47,335.69 | $1,712,008 |
| 2019-08-26 | $0.001043 | $0.001127 | $0.001016 | $0.001044 | $178,555 | $1,713,254 |
| 2019-08-27 | $0.001044 | $0.001098 | $0.0009944 | $0.001072 | $110,247 | $1,758,782 |
| 2019-08-28 | $0.001069 | $0.001221 | $0.001056 | $0.001125 | $184,751 | $1,846,010 |
| 2019-08-29 | $0.001119 | $0.001815 | $0.001095 | $0.001122 | $88,562.34 | $1,841,521 |
| 2019-08-30 | $0.001122 | $0.001322 | $0.001072 | $0.001301 | $54,944.94 | $2,134,393 |
| 2019-08-31 | $0.001301 | $0.001304 | $0.001094 | $0.001123 | $31,956.32 | $1,843,807 |