KickToken [old] KICK
Xếp hạng #?
03:27:19 06/07/2021
KickToken [old] (KICK)
Không theo dõi
Lịch sử giá KickToken [old] (KICK) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.0002467 | $0.0002932 | $0.0002442 | $0.0002798 | $45,179.47 | $1,565,199 |
| 2019-11-02 | $0.0002796 | $0.0002853 | $0.0002545 | $0.0002774 | $43,106.50 | $1,551,711 |
| 2019-11-03 | $0.0002776 | $0.0002992 | $0.0002589 | $0.0002850 | $27,899.85 | $1,594,097 |
| 2019-11-04 | $0.0002850 | $0.0002969 | $0.0002687 | $0.0002746 | $38,119.90 | $1,536,377 |
| 2019-11-05 | $0.0002746 | $0.0002836 | $0.0002511 | $0.0002723 | $21,186.09 | $1,523,169 |
| 2019-11-06 | $0.0002720 | $0.0003037 | $0.0002334 | $0.0002653 | $55,595.21 | $1,484,144 |
| 2019-11-07 | $0.0002653 | $0.0002977 | $0.0002406 | $0.0002650 | $34,339.04 | $1,482,553 |
| 2019-11-08 | $0.0002650 | $0.0002935 | $0.0002261 | $0.0002498 | $61,421.94 | $1,397,615 |
| 2019-11-09 | $0.0002498 | $0.0002795 | $0.0002336 | $0.0002501 | $49,931.42 | $1,399,328 |
| 2019-11-10 | $0.0002514 | $0.0002867 | $0.0002357 | $0.0002555 | $43,098.54 | $1,429,446 |
| 2019-11-11 | $0.0002554 | $0.0002652 | $0.0002354 | $0.0002481 | $28,568.08 | $1,387,522 |
| 2019-11-12 | $0.0002481 | $0.0002557 | $0.0002395 | $0.0002503 | $17,415.78 | $1,399,954 |
| 2019-11-13 | $0.0002503 | $0.0002636 | $0.0002061 | $0.0002292 | $55,083.38 | $1,281,964 |
| 2019-11-14 | $0.0002292 | $0.0002602 | $0.0002282 | $0.0002530 | $37,981.60 | $1,415,001 |
| 2019-11-15 | $0.0002531 | $0.0003080 | $0.0002298 | $0.0002918 | $77,391.83 | $1,631,883 |
| 2019-11-16 | $0.0002918 | $0.0003233 | $0.0002614 | $0.0002897 | $93,857.04 | $1,620,440 |
| 2019-11-17 | $0.0002897 | $0.0003004 | $0.0002586 | $0.0002677 | $55,993.99 | $1,497,131 |
| 2019-11-18 | $0.0002676 | $0.0002706 | $0.0002242 | $0.0002427 | $66,684.13 | $1,357,356 |
| 2019-11-19 | $0.0002426 | $0.0002526 | $0.0002102 | $0.0002122 | $44,379.80 | $1,186,915 |
| 2019-11-20 | $0.0002122 | $0.0002252 | $0.0001911 | $0.0001997 | $42,242.18 | $1,241,545 |
| 2019-11-21 | $0.0001992 | $0.0002167 | $0.0001862 | $0.0002068 | $78,750.37 | $1,285,416 |
| 2019-11-22 | $0.0002068 | $0.0002129 | $0.0001855 | $0.0002089 | $41,670.01 | $1,298,495 |
| 2019-11-23 | $0.0002089 | $0.0002119 | $0.0001957 | $0.0002091 | $21,289.40 | $1,299,806 |
| 2019-11-24 | $0.0002091 | $0.0002093 | $0.0001979 | $0.0001998 | $19,603.59 | $1,242,294 |
| 2019-11-25 | $0.0001993 | $0.0002006 | $0.0001803 | $0.0001856 | $26,991.70 | $1,154,036 |
| 2019-11-26 | $0.0001856 | $0.0001919 | $0.0001807 | $0.0001820 | $22,801.46 | $1,880,984 |
| 2019-11-27 | $0.0001820 | $0.0001835 | $0.0001563 | $0.0001696 | $54,012.89 | $2,747,782 |
| 2019-11-28 | $0.0001696 | $0.0001763 | $0.0001679 | $0.0001686 | $23,348.33 | $3,376,166 |
| 2019-11-29 | $0.0001687 | $0.0001744 | $0.0001564 | $0.0001603 | $31,623.28 | $4,939,965 |
| 2019-11-30 | $0.0001606 | $0.0001720 | $0.0001530 | $0.0001542 | $25,626.78 | $6,124,263 |