KickToken [old] KICK
Xếp hạng #?
03:27:19 06/07/2021
KickToken [old] (KICK)
Không theo dõi
Lịch sử giá KickToken [old] (KICK) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.003645 | $0.006278 | $0.003501 | $0.004748 | $3,432,803 | $4,148,156 |
| 2019-04-02 | $0.004744 | $0.008823 | $0.004124 | $0.007589 | $7,042,626 | $6,630,747 |
| 2019-04-03 | $0.007592 | $0.007878 | $0.003213 | $0.004933 | $1,047,414 | $4,309,942 |
| 2019-04-04 | $0.004909 | $0.005103 | $0.004372 | $0.004615 | $461,988 | $4,031,648 |
| 2019-04-05 | $0.004613 | $0.004899 | $0.004374 | $0.004642 | $373,161 | $4,082,941 |
| 2019-04-06 | $0.004642 | $0.005598 | $0.004531 | $0.005489 | $535,600 | $4,831,622 |
| 2019-04-07 | $0.005492 | $0.006753 | $0.005173 | $0.006012 | $1,652,373 | $5,292,872 |
| 2019-04-08 | $0.006002 | $0.006255 | $0.005266 | $0.005542 | $793,831 | $4,876,951 |
| 2019-04-09 | $0.005542 | $0.005955 | $0.005109 | $0.005552 | $604,427 | $4,886,203 |
| 2019-04-10 | $0.005552 | $0.006019 | $0.005401 | $0.005761 | $532,553 | $5,071,023 |
| 2019-04-11 | $0.005756 | $0.005853 | $0.004826 | $0.004975 | $537,277 | $4,377,690 |
| 2019-04-12 | $0.004972 | $0.005130 | $0.004590 | $0.004772 | $341,813 | $4,199,009 |
| 2019-04-13 | $0.004772 | $0.005130 | $0.004561 | $0.004815 | $348,923 | $4,236,760 |
| 2019-04-14 | $0.004815 | $0.005501 | $0.004790 | $0.005385 | $622,700 | $4,739,989 |
| 2019-04-15 | $0.005385 | $0.005411 | $0.004679 | $0.004888 | $317,162 | $4,687,669 |
| 2019-04-16 | $0.004888 | $0.005211 | $0.004653 | $0.005125 | $294,045 | $4,914,421 |
| 2019-04-17 | $0.005126 | $0.005245 | $0.004646 | $0.004772 | $281,273 | $4,586,257 |
| 2019-04-18 | $0.004775 | $0.005105 | $0.004593 | $0.004856 | $572,667 | $4,666,417 |
| 2019-04-19 | $0.004857 | $0.004996 | $0.004599 | $0.004753 | $334,715 | $4,567,263 |
| 2019-04-20 | $0.004753 | $0.005149 | $0.004449 | $0.004635 | $913,022 | $4,453,887 |
| 2019-04-21 | $0.004637 | $0.004667 | $0.003686 | $0.004136 | $1,429,388 | $3,973,200 |
| 2019-04-22 | $0.004130 | $0.004542 | $0.003857 | $0.004041 | $359,030 | $3,881,594 |
| 2019-04-23 | $0.004041 | $0.004788 | $0.004013 | $0.004212 | $542,596 | $4,045,937 |
| 2019-04-24 | $0.004212 | $0.004517 | $0.003743 | $0.003897 | $326,271 | $3,889,963 |
| 2019-04-25 | $0.003891 | $0.004487 | $0.003453 | $0.003779 | $386,554 | $3,772,077 |
| 2019-04-26 | $0.003669 | $0.003826 | $0.003200 | $0.003645 | $445,749 | $3,637,233 |
| 2019-04-27 | $0.003646 | $0.004187 | $0.003218 | $0.003727 | $245,167 | $3,719,397 |
| 2019-04-28 | $0.003728 | $0.004017 | $0.003226 | $0.003861 | $243,882 | $3,852,570 |
| 2019-04-29 | $0.003862 | $0.004069 | $0.003070 | $0.003854 | $285,659 | $3,845,256 |
| 2019-04-30 | $0.003854 | $0.003854 | $0.003123 | $0.003261 | $218,895 | $3,285,944 |