KickToken [old] KICK
Xếp hạng #?
03:27:19 06/07/2021
KickToken [old] (KICK)
Không theo dõi
Lịch sử giá KickToken [old] (KICK) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.0005259 | $0.0005439 | $0.0004458 | $0.0004504 | $49,330.30 | $2,525,759 |
| 2019-10-02 | $0.0004510 | $0.0005352 | $0.0003973 | $0.0004482 | $42,784.54 | $2,513,604 |
| 2019-10-03 | $0.0004499 | $0.0005284 | $0.0003790 | $0.0004760 | $50,232.06 | $2,669,707 |
| 2019-10-04 | $0.0004804 | $0.0005347 | $0.0003827 | $0.0004274 | $42,005.26 | $2,396,684 |
| 2019-10-05 | $0.0004274 | $0.0005109 | $0.0003756 | $0.0004465 | $54,637.46 | $2,503,868 |
| 2019-10-06 | $0.0004482 | $0.0005622 | $0.0003705 | $0.0004472 | $41,528.41 | $2,508,146 |
| 2019-10-07 | $0.0004467 | $0.0005486 | $0.0003813 | $0.0004425 | $76,808.48 | $2,481,829 |
| 2019-10-08 | $0.0004435 | $0.0005251 | $0.0004066 | $0.0004369 | $75,425.44 | $2,450,315 |
| 2019-10-09 | $0.0004369 | $0.0005108 | $0.0003829 | $0.0004275 | $61,883.77 | $2,397,619 |
| 2019-10-10 | $0.0004267 | $0.0005029 | $0.0003897 | $0.0004232 | $70,859.66 | $2,373,329 |
| 2019-10-11 | $0.0004248 | $0.0004812 | $0.0003655 | $0.0004039 | $48,218.56 | $2,265,203 |
| 2019-10-12 | $0.0004054 | $0.0005018 | $0.0003519 | $0.0004162 | $47,197.54 | $2,334,337 |
| 2019-10-13 | $0.0004173 | $0.0004936 | $0.0003482 | $0.0003892 | $38,592.65 | $2,182,658 |
| 2019-10-14 | $0.0003892 | $0.0005667 | $0.0003424 | $0.0004352 | $73,085.08 | $2,418,447 |
| 2019-10-15 | $0.0004414 | $0.0004936 | $0.0003700 | $0.0003813 | $79,391.79 | $2,119,192 |
| 2019-10-16 | $0.0003810 | $0.0004553 | $0.0003531 | $0.0003642 | $59,229.62 | $2,024,141 |
| 2019-10-17 | $0.0003633 | $0.0004075 | $0.0003246 | $0.0003246 | $52,332.96 | $1,804,065 |
| 2019-10-18 | $0.0003246 | $0.0003770 | $0.0003065 | $0.0003070 | $40,103.13 | $1,706,101 |
| 2019-10-19 | $0.0003069 | $0.0003695 | $0.0002957 | $0.0003051 | $39,027.19 | $1,695,320 |
| 2019-10-20 | $0.0003042 | $0.0003403 | $0.0002936 | $0.0003062 | $36,611.70 | $1,701,510 |
| 2019-10-21 | $0.0003068 | $0.0003601 | $0.0002742 | $0.0003078 | $38,407.31 | $1,710,733 |
| 2019-10-22 | $0.0003074 | $0.0004472 | $0.0002863 | $0.0002924 | $49,402.95 | $1,624,907 |
| 2019-10-23 | $0.0002915 | $0.0003350 | $0.0002731 | $0.0002784 | $35,654.66 | $1,556,759 |
| 2019-10-24 | $0.0002784 | $0.0003496 | $0.0002414 | $0.0002420 | $41,017.44 | $1,353,031 |
| 2019-10-25 | $0.0002420 | $0.0002949 | $0.0002412 | $0.0002746 | $42,072.28 | $1,535,686 |
| 2019-10-26 | $0.0002754 | $0.0003125 | $0.0002540 | $0.0002842 | $58,816.67 | $1,589,273 |
| 2019-10-27 | $0.0002841 | $0.0002963 | $0.0002528 | $0.0002855 | $49,814.00 | $1,596,376 |
| 2019-10-28 | $0.0002848 | $0.0003126 | $0.0002731 | $0.0003047 | $47,875.19 | $1,704,107 |
| 2019-10-29 | $0.0003046 | $0.0003107 | $0.0002358 | $0.0002728 | $56,396.13 | $1,525,518 |
| 2019-10-30 | $0.0002710 | $0.0002887 | $0.0002354 | $0.0002489 | $42,765.06 | $1,392,552 |
| 2019-10-31 | $0.0002481 | $0.0002686 | $0.0002439 | $0.0002464 | $39,120.85 | $1,378,617 |