KickToken [old] KICK
Xếp hạng #?
03:27:19 06/07/2021
KickToken [old] (KICK)
Không theo dõi
Lịch sử giá KickToken [old] (KICK) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.00004740 | $0.00004895 | $0.00003151 | $0.00003189 | $761,477 | $1,840,862 |
| 2020-09-02 | $0.00003189 | $0.00003340 | $0.00002373 | $0.00002645 | $426,014 | $1,525,133 |
| 2020-09-03 | $0.00002645 | $0.00002802 | $0.00002208 | $0.00002208 | $256,478 | $1,252,634 |
| 2020-09-04 | $0.00002209 | $0.00002314 | $0.00002081 | $0.00002215 | $236,647 | $1,253,985 |
| 2020-09-05 | $0.00002215 | $0.00002490 | $0.00001991 | $0.00002005 | $219,171 | $1,155,493 |
| 2020-09-06 | $0.00002005 | $0.00002306 | $0.00001981 | $0.00002266 | $235,061 | $1,359,071 |
| 2020-09-07 | $0.00002270 | $0.00002287 | $0.00002011 | $0.00002169 | $170,181 | $1,309,089 |
| 2020-09-08 | $0.00002141 | $0.00002240 | $0.00002040 | $0.00002212 | $234,584 | $1,343,982 |
| 2020-09-09 | $0.00002211 | $0.00002328 | $0.00002110 | $0.00002163 | $175,596 | $1,312,069 |
| 2020-09-10 | $0.00002163 | $0.00002392 | $0.00002153 | $0.00002243 | $230,366 | $1,359,148 |
| 2020-09-11 | $0.00002243 | $0.00002282 | $0.00002056 | $0.00002237 | $193,761 | $1,357,476 |
| 2020-09-12 | $0.00002234 | $0.00002357 | $0.00002131 | $0.00002273 | $177,305 | $1,381,268 |
| 2020-09-13 | $0.00002273 | $0.00002337 | $0.00002063 | $0.00002150 | $205,616 | $1,302,140 |
| 2020-09-14 | $0.00002146 | $0.00002276 | $0.00002069 | $0.00002188 | $179,087 | $1,325,110 |
| 2020-09-15 | $0.00002156 | $0.00002283 | $0.00002069 | $0.00002121 | $172,156 | $1,280,839 |
| 2020-09-16 | $0.00002143 | $0.00002186 | $0.00002044 | $0.00002124 | $163,605 | $1,283,556 |
| 2020-09-17 | $0.00002124 | $0.00002224 | $0.00001951 | $0.00002088 | $200,217 | $1,259,445 |
| 2020-09-18 | $0.00002088 | $0.00002156 | $0.00001988 | $0.00002022 | $223,582 | $1,199,877 |
| 2020-09-19 | $0.00002005 | $0.00002067 | $0.00001963 | $0.00001973 | $396,929 | $1,157,820 |
| 2020-09-20 | $0.00001971 | $0.00002108 | $0.00001953 | $0.00002003 | $305,676 | $1,176,957 |
| 2020-09-21 | $0.00002020 | $0.00002040 | $0.00001792 | $0.00001801 | $213,857 | $1,056,410 |
| 2020-09-22 | $0.00001799 | $0.00001931 | $0.00001782 | $0.00001846 | $129,853 | $1,080,586 |
| 2020-09-23 | $0.00001873 | $0.00001908 | $0.00001800 | $0.00001801 | $165,920 | $1,054,465 |
| 2020-09-24 | $0.00001801 | $0.00001964 | $0.00001780 | $0.00001833 | $225,256 | $1,073,511 |
| 2020-09-25 | $0.00001847 | $0.00001947 | $0.00001827 | $0.00001933 | $213,506 | $1,133,165 |
| 2020-09-26 | $0.00001939 | $0.00002095 | $0.00001920 | $0.00001983 | $264,152 | $1,162,969 |
| 2020-09-27 | $0.00001950 | $0.00001992 | $0.00001931 | $0.00001987 | $273,893 | $1,165,755 |
| 2020-09-28 | $0.00001987 | $0.00002016 | $0.00001953 | $0.00001953 | $267,406 | $1,145,560 |
| 2020-09-29 | $0.00001954 | $0.00002009 | $0.00001931 | $0.00002009 | $355,385 | $1,178,532 |
| 2020-09-30 | $0.00002009 | $0.00002164 | $0.00002009 | $0.00002162 | $579,949 | $1,268,478 |