KickToken [old] KICK
Xếp hạng #?
03:27:19 06/07/2021
KickToken [old] (KICK)
Không theo dõi
Lịch sử giá KickToken [old] (KICK) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.0001034 | $0.0001052 | $0.00008702 | $0.00009772 | $49,383.90 | $67,932,985 |
| 2020-02-02 | $0.00009770 | $0.0001006 | $0.00009057 | $0.00009803 | $29,838.96 | $68,363,307 |
| 2020-02-03 | $0.00009803 | $0.0001164 | $0.00009435 | $0.0001035 | $43,089.87 | $72,889,894 |
| 2020-02-04 | $0.0001035 | $0.0001329 | $0.00009995 | $0.0001194 | $57,526.03 | $84,099,133 |
| 2020-02-05 | $0.0001195 | $0.0001878 | $0.0001159 | $0.0001414 | $132,098 | $99,631,239 |
| 2020-02-06 | $0.0001413 | $0.0001661 | $0.0001274 | $0.0001652 | $148,309 | $116,403,594 |
| 2020-02-07 | $0.0001660 | $0.0005255 | $0.0001518 | $0.0003436 | $596,613 | $242,334,799 |
| 2020-02-08 | $0.0003729 | $0.0006530 | $0.0002666 | $0.0005384 | $1,518,251 | $398,452,110 |
| 2020-02-09 | $0.0005392 | $0.0007597 | $0.0003951 | $0.0006967 | $1,141,230 | $531,268,692 |
| 2020-02-10 | $0.0006935 | $0.0008179 | $0.0004394 | $0.0005049 | $886,763 | $393,236,354 |
| 2020-02-11 | $0.0005034 | $0.0006775 | $0.0003042 | $0.0003666 | $828,321 | $286,324,387 |
| 2020-02-12 | $0.0003688 | $0.0003880 | $0.0002703 | $0.0002802 | $415,454 | $835,960 |
| 2020-02-13 | $0.0002801 | $0.0003569 | $0.0002575 | $0.0003054 | $419,125 | $910,926 |
| 2020-02-14 | $0.0003050 | $0.0003063 | $0.0002406 | $0.0002470 | $193,472 | $736,687 |
| 2020-02-15 | $0.0002470 | $0.0002479 | $0.0002227 | $0.0002333 | $180,866 | $696,035 |
| 2020-02-16 | $0.0002333 | $0.0002792 | $0.0002092 | $0.0002199 | $234,741 | $656,119 |
| 2020-02-17 | $0.0002188 | $0.0002217 | $0.0001816 | $0.0001952 | $218,681 | $582,330 |
| 2020-02-18 | $0.0001950 | $0.0002329 | $0.0001898 | $0.0002259 | $113,439 | $673,790 |
| 2020-02-19 | $0.0002251 | $0.0002251 | $0.0001321 | $0.0001562 | $156,493 | $465,805 |
| 2020-02-20 | $0.0001556 | $0.0001831 | $0.0001538 | $0.0001739 | $108,039 | $518,620 |
| 2020-02-21 | $0.0001738 | $0.0001915 | $0.0001302 | $0.0001333 | $158,265 | $397,673 |
| 2020-02-22 | $0.0001331 | $0.0001410 | $0.0001214 | $0.0001230 | $87,653.07 | $366,969 |
| 2020-02-23 | $0.0001230 | $0.0001550 | $0.0001149 | $0.0001538 | $95,846.84 | $458,801 |
| 2020-02-24 | $0.0001539 | $0.0001559 | $0.0001089 | $0.0001219 | $136,975 | $363,683 |
| 2020-02-25 | $0.0001220 | $0.0001266 | $0.00008195 | $0.00009407 | $127,760 | $378,719 |
| 2020-02-26 | $0.00009401 | $0.0001100 | $0.00008325 | $0.0001076 | $167,230 | $425,382 |
| 2020-02-27 | $0.0001075 | $0.0001291 | $0.00007565 | $0.00007854 | $431,954 | $375,786 |
| 2020-02-28 | $0.00007875 | $0.00008735 | $0.00005970 | $0.00006126 | $243,927 | $328,767 |
| 2020-02-29 | $0.00006125 | $0.00008645 | $0.00005852 | $0.00008336 | $192,635 | $471,013 |