KickToken [old] KICK
Xếp hạng #?
03:27:19 06/07/2021
KickToken [old] (KICK)
Không theo dõi
Lịch sử giá KickToken [old] (KICK) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.001125 | $0.001237 | $0.001106 | $0.001232 | $33,613.92 | $2,021,148 |
| 2019-09-02 | $0.001232 | $0.001252 | $0.001052 | $0.001098 | $43,378.42 | $1,802,536 |
| 2019-09-03 | $0.001099 | $0.001249 | $0.001071 | $0.001206 | $86,272.92 | $1,979,607 |
| 2019-09-04 | $0.001205 | $0.001205 | $0.0009080 | $0.0009703 | $68,122.34 | $1,592,466 |
| 2019-09-05 | $0.0009700 | $0.001020 | $0.0009482 | $0.0009791 | $50,145.58 | $1,606,941 |
| 2019-09-06 | $0.0009791 | $0.001025 | $0.0009201 | $0.0009262 | $74,450.06 | $1,520,107 |
| 2019-09-07 | $0.0009264 | $0.0009861 | $0.0009192 | $0.0009512 | $31,998.86 | $1,561,116 |
| 2019-09-08 | $0.0009511 | $0.001011 | $0.0009462 | $0.0009640 | $61,472.98 | $1,582,098 |
| 2019-09-09 | $0.0009653 | $0.001136 | $0.0009254 | $0.0009710 | $71,699.94 | $1,593,522 |
| 2019-09-10 | $0.0009712 | $0.001088 | $0.0009054 | $0.0009499 | $67,381.48 | $1,558,973 |
| 2019-09-11 | $0.0009473 | $0.001087 | $0.0008420 | $0.0008715 | $107,330 | $1,430,252 |
| 2019-09-12 | $0.0008710 | $0.0008821 | $0.0008159 | $0.0008554 | $70,845.90 | $1,403,884 |
| 2019-09-13 | $0.0008553 | $0.0008766 | $0.0008182 | $0.0008409 | $148,934 | $1,380,039 |
| 2019-09-14 | $0.0008409 | $0.0008730 | $0.0008053 | $0.0008531 | $102,675 | $1,400,032 |
| 2019-09-15 | $0.0008531 | $0.0009015 | $0.0008297 | $0.0008597 | $66,787.36 | $1,410,927 |
| 2019-09-16 | $0.0008573 | $0.0008838 | $0.0007824 | $0.0007911 | $132,855 | $1,298,369 |
| 2019-09-17 | $0.0007998 | $0.0009284 | $0.0007610 | $0.0007940 | $142,155 | $1,303,062 |
| 2019-09-18 | $0.0007910 | $0.0008251 | $0.0007727 | $0.0007804 | $124,833 | $1,280,738 |
| 2019-09-19 | $0.0007817 | $0.001003 | $0.0007545 | $0.0008181 | $143,990 | $1,342,635 |
| 2019-09-20 | $0.0008199 | $0.0008863 | $0.0007802 | $0.0007978 | $95,530.56 | $1,309,319 |
| 2019-09-21 | $0.0008008 | $0.0008190 | $0.0007441 | $0.0007875 | $80,239.15 | $1,292,431 |
| 2019-09-22 | $0.0007698 | $0.0007943 | $0.0007459 | $0.0007719 | $55,899.39 | $1,266,884 |
| 2019-09-23 | $0.0007718 | $0.0008811 | $0.0007003 | $0.0007314 | $111,964 | $1,200,431 |
| 2019-09-24 | $0.0007305 | $0.0007979 | $0.0005751 | $0.0005848 | $99,905.24 | $3,279,531 |
| 2019-09-25 | $0.0006255 | $0.0006400 | $0.0005193 | $0.0005476 | $100,644 | $3,071,079 |
| 2019-09-26 | $0.0005476 | $0.0006244 | $0.0005212 | $0.0005293 | $69,163.29 | $2,968,181 |
| 2019-09-27 | $0.0005305 | $0.0006338 | $0.0005084 | $0.0005315 | $42,231.51 | $2,980,841 |
| 2019-09-28 | $0.0005337 | $0.0006281 | $0.0004794 | $0.0005058 | $42,089.76 | $2,836,534 |
| 2019-09-29 | $0.0005038 | $0.0005977 | $0.0004598 | $0.0004786 | $69,456.88 | $2,684,242 |
| 2019-09-30 | $0.0004787 | $0.0005773 | $0.0004589 | $0.0005198 | $79,355.83 | $2,915,059 |