KickToken [old] KICK
Xếp hạng #?
03:27:19 06/07/2021
KickToken [old] (KICK)
Không theo dõi
Lịch sử giá KickToken [old] (KICK) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.003751 | $0.004045 | $0.003704 | $0.003798 | $88,286.53 | $2,605,806 |
| 2019-03-02 | $0.003792 | $0.003901 | $0.003671 | $0.003873 | $94,854.24 | $2,710,342 |
| 2019-03-03 | $0.003870 | $0.003969 | $0.003668 | $0.003683 | $86,003.16 | $2,577,196 |
| 2019-03-04 | $0.003711 | $0.003746 | $0.003402 | $0.003449 | $93,385.66 | $2,413,708 |
| 2019-03-05 | $0.003455 | $0.003655 | $0.003348 | $0.003482 | $160,851 | $2,436,560 |
| 2019-03-06 | $0.003490 | $0.003499 | $0.003218 | $0.003237 | $122,922 | $2,265,375 |
| 2019-03-07 | $0.003359 | $0.003485 | $0.003207 | $0.003325 | $153,147 | $2,326,540 |
| 2019-03-08 | $0.003328 | $0.003430 | $0.003084 | $0.003287 | $101,488 | $2,300,131 |
| 2019-03-09 | $0.003303 | $0.003447 | $0.003269 | $0.003397 | $132,517 | $2,377,356 |
| 2019-03-10 | $0.003409 | $0.003631 | $0.003372 | $0.003631 | $157,399 | $2,540,524 |
| 2019-03-11 | $0.003609 | $0.003641 | $0.003231 | $0.003257 | $152,656 | $2,279,165 |
| 2019-03-12 | $0.003248 | $0.003319 | $0.003201 | $0.003240 | $133,635 | $2,267,106 |
| 2019-03-13 | $0.003241 | $0.003359 | $0.003187 | $0.003310 | $115,657 | $2,419,628 |
| 2019-03-14 | $0.003309 | $0.003392 | $0.003288 | $0.003320 | $108,247 | $2,426,738 |
| 2019-03-15 | $0.003321 | $0.003455 | $0.003301 | $0.003433 | $113,509 | $2,508,935 |
| 2019-03-16 | $0.003409 | $0.003511 | $0.003402 | $0.003425 | $122,997 | $2,503,062 |
| 2019-03-17 | $0.003423 | $0.003476 | $0.003412 | $0.003429 | $104,996 | $2,505,761 |
| 2019-03-18 | $0.003437 | $0.003474 | $0.003311 | $0.003350 | $146,973 | $2,779,180 |
| 2019-03-19 | $0.003350 | $0.003378 | $0.003250 | $0.003292 | $109,691 | $2,731,676 |
| 2019-03-20 | $0.003295 | $0.003351 | $0.003194 | $0.003287 | $95,148.39 | $2,727,411 |
| 2019-03-21 | $0.003289 | $0.003415 | $0.003148 | $0.003211 | $130,431 | $2,664,007 |
| 2019-03-22 | $0.003206 | $0.003308 | $0.003172 | $0.003272 | $98,342.20 | $2,714,684 |
| 2019-03-23 | $0.003267 | $0.003384 | $0.003229 | $0.003346 | $129,022 | $2,776,428 |
| 2019-03-24 | $0.003345 | $0.003502 | $0.003283 | $0.003485 | $234,404 | $2,892,148 |
| 2019-03-25 | $0.003490 | $0.003520 | $0.003224 | $0.003266 | $166,485 | $2,710,058 |
| 2019-03-26 | $0.003236 | $0.003312 | $0.003090 | $0.003192 | $132,683 | $2,731,580 |
| 2019-03-27 | $0.003196 | $0.005192 | $0.003165 | $0.003490 | $212,441 | $2,985,582 |
| 2019-03-28 | $0.003490 | $0.004984 | $0.003198 | $0.003358 | $326,057 | $2,873,603 |
| 2019-03-29 | $0.003358 | $0.003689 | $0.003171 | $0.003637 | $733,242 | $3,111,808 |
| 2019-03-30 | $0.003636 | $0.004634 | $0.003565 | $0.003777 | $1,191,829 | $3,233,096 |
| 2019-03-31 | $0.003777 | $0.004207 | $0.003333 | $0.003675 | $604,135 | $3,208,327 |