KickToken [old] KICK
Xếp hạng #?
03:27:19 06/07/2021
KickToken [old] (KICK)
Không theo dõi
Lịch sử giá KickToken [old] (KICK) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.00002013 | $0.00002781 | $0.00001282 | $0.00002093 | $49,358.46 | $352,043 |
| 2020-04-02 | $0.00002093 | $0.00005304 | $0.00001258 | $0.00001307 | $79,548.18 | $233,910 |
| 2020-04-03 | $0.00001307 | $0.00001801 | $0.000009775 | $0.00001146 | $89,146.90 | $220,562 |
| 2020-04-04 | $0.00001146 | $0.00001446 | $0.00001132 | $0.00001441 | $34,226.24 | $277,866 |
| 2020-04-05 | $0.00001442 | $0.00001475 | $0.00001183 | $0.00001191 | $71,900.44 | $226,777 |
| 2020-04-06 | $0.00001192 | $0.00001192 | $0.000007985 | $0.000008320 | $127,998 | $185,506 |
| 2020-04-07 | $0.000009016 | $0.000009554 | $0.000007102 | $0.000007760 | $137,564 | $214,427 |
| 2020-04-08 | $0.000007758 | $0.00001158 | $0.000006455 | $0.000007240 | $64,407.95 | $198,555 |
| 2020-04-09 | $0.000007224 | $0.00001061 | $0.000006312 | $0.000006764 | $94,457.56 | $199,305 |
| 2020-04-10 | $0.000006786 | $0.000006966 | $0.000004999 | $0.000005960 | $97,519.24 | $196,061 |
| 2020-04-11 | $0.000005965 | $0.000007478 | $0.000004100 | $0.000004477 | $100,837 | $168,816 |
| 2020-04-12 | $0.000004478 | $0.000005877 | $0.000004339 | $0.000005185 | $62,758.47 | $189,019 |
| 2020-04-13 | $0.000005189 | $0.000005640 | $0.000004855 | $0.000005267 | $51,198.39 | $193,767 |
| 2020-04-14 | $0.000005268 | $0.000005423 | $0.000004677 | $0.000004818 | $71,620.46 | $184,425 |
| 2020-04-15 | $0.000004818 | $0.000005728 | $0.000004433 | $0.000004796 | $61,876.58 | $186,054 |
| 2020-04-16 | $0.000004795 | $0.000006173 | $0.000004303 | $0.000004998 | $54,058.06 | $191,390 |
| 2020-04-17 | $0.000005001 | $0.000005927 | $0.000004839 | $0.000005703 | $93,988.45 | $226,159 |
| 2020-04-18 | $0.000005527 | $0.000006433 | $0.000005100 | $0.000005679 | $88,867.18 | $214,590 |
| 2020-04-19 | $0.000005678 | $0.000006452 | $0.000005436 | $0.000006297 | $74,670.14 | $233,476 |
| 2020-04-20 | $0.000006297 | $0.000009202 | $0.000006281 | $0.000006862 | $165,524 | $277,048 |
| 2020-04-21 | $0.000006862 | $0.000007477 | $0.000005566 | $0.000005878 | $86,538.25 | $240,950 |
| 2020-04-22 | $0.000005878 | $0.000007042 | $0.000005867 | $0.000006818 | $109,224 | $289,692 |
| 2020-04-23 | $0.000006825 | $0.000007103 | $0.000006590 | $0.000006879 | $94,215.63 | $286,423 |
| 2020-04-24 | $0.000006879 | $0.000007108 | $0.000006522 | $0.000006593 | $57,484.30 | $271,244 |
| 2020-04-25 | $0.000006592 | $0.000006595 | $0.000006180 | $0.000006269 | $65,042.49 | $258,904 |
| 2020-04-26 | $0.000006268 | $0.000008810 | $0.000005229 | $0.000007377 | $84,587.96 | $302,383 |
| 2020-04-27 | $0.000007377 | $0.000007466 | $0.000005585 | $0.000005652 | $79,872.99 | $240,370 |
| 2020-04-28 | $0.000005653 | $0.000006433 | $0.000005607 | $0.000006181 | $39,887.74 | $264,194 |
| 2020-04-29 | $0.000006188 | $0.000007266 | $0.000005983 | $0.000007259 | $59,676.45 | $309,517 |
| 2020-04-30 | $0.000007257 | $0.000007547 | $0.000006187 | $0.000006454 | $91,420.68 | $280,944 |