KickToken [old] KICK
Xếp hạng #?
03:27:19 06/07/2021
KickToken [old] (KICK)
Không theo dõi
Lịch sử giá KickToken [old] (KICK) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.003261 | $0.003832 | $0.003194 | $0.003470 | $274,224 | $3,497,091 |
| 2019-05-02 | $0.003389 | $0.003997 | $0.003119 | $0.003483 | $171,899 | $3,509,177 |
| 2019-05-03 | $0.003483 | $0.004130 | $0.003189 | $0.003631 | $269,581 | $3,659,169 |
| 2019-05-04 | $0.003631 | $0.003974 | $0.003103 | $0.003361 | $449,160 | $3,387,971 |
| 2019-05-05 | $0.003361 | $0.003604 | $0.003090 | $0.003252 | $269,728 | $3,278,323 |
| 2019-05-06 | $0.003257 | $0.003893 | $0.002895 | $0.003606 | $415,189 | $3,634,166 |
| 2019-05-07 | $0.003603 | $0.003775 | $0.002966 | $0.003296 | $435,505 | $3,321,481 |
| 2019-05-08 | $0.003302 | $0.003604 | $0.002982 | $0.003372 | $238,139 | $3,398,464 |
| 2019-05-09 | $0.003371 | $0.003492 | $0.002897 | $0.003060 | $260,952 | $3,083,413 |
| 2019-05-10 | $0.003050 | $0.003503 | $0.002869 | $0.002926 | $273,017 | $2,948,649 |
| 2019-05-11 | $0.002926 | $0.003927 | $0.002842 | $0.003222 | $243,182 | $3,245,991 |
| 2019-05-12 | $0.003221 | $0.003496 | $0.002897 | $0.003104 | $242,380 | $3,127,643 |
| 2019-05-13 | $0.003104 | $0.003417 | $0.002993 | $0.003165 | $288,850 | $3,188,526 |
| 2019-05-14 | $0.003162 | $0.003435 | $0.003049 | $0.003312 | $340,887 | $3,336,368 |
| 2019-05-15 | $0.003311 | $0.003604 | $0.003164 | $0.003555 | $548,714 | $3,581,332 |
| 2019-05-16 | $0.003554 | $0.003855 | $0.003226 | $0.003342 | $479,542 | $3,667,160 |
| 2019-05-17 | $0.003296 | $0.003403 | $0.003045 | $0.003149 | $268,891 | $3,456,036 |
| 2019-05-18 | $0.003149 | $0.003269 | $0.003095 | $0.003166 | $292,671 | $3,474,720 |
| 2019-05-19 | $0.003179 | $0.003578 | $0.003140 | $0.003447 | $397,555 | $3,783,075 |
| 2019-05-20 | $0.003447 | $0.003450 | $0.003101 | $0.003368 | $301,683 | $3,696,261 |
| 2019-05-21 | $0.003368 | $0.003497 | $0.003166 | $0.003339 | $348,664 | $3,664,178 |
| 2019-05-22 | $0.003334 | $0.003891 | $0.003170 | $0.003624 | $834,514 | $4,246,608 |
| 2019-05-23 | $0.003623 | $0.003623 | $0.003306 | $0.003473 | $359,830 | $4,069,079 |
| 2019-05-24 | $0.003473 | $0.003600 | $0.003255 | $0.003372 | $512,823 | $3,950,322 |
| 2019-05-25 | $0.003372 | $0.003437 | $0.003215 | $0.003252 | $300,084 | $3,809,330 |
| 2019-05-26 | $0.003252 | $0.003625 | $0.003232 | $0.003478 | $300,711 | $4,073,767 |
| 2019-05-27 | $0.003497 | $0.003714 | $0.003352 | $0.003419 | $827,667 | $4,005,299 |
| 2019-05-28 | $0.003418 | $0.003447 | $0.003309 | $0.003396 | $778,212 | $3,977,888 |
| 2019-05-29 | $0.003384 | $0.003466 | $0.003129 | $0.003279 | $1,296,545 | $3,840,956 |
| 2019-05-30 | $0.003279 | $0.003553 | $0.003094 | $0.003238 | $651,490 | $3,868,278 |
| 2019-05-31 | $0.003238 | $0.003273 | $0.003123 | $0.003193 | $1,689,121 | $3,864,896 |