KickToken [old] KICK
Xếp hạng #?
03:27:19 06/07/2021
KickToken [old] (KICK)
Không theo dõi
Lịch sử giá KickToken [old] (KICK) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.0001542 | $0.0001761 | $0.0001295 | $0.0001530 | $38,397.91 | $6,075,390 |
| 2019-12-02 | $0.0001502 | $0.0001667 | $0.0001405 | $0.0001443 | $20,629.34 | $5,731,007 |
| 2019-12-03 | $0.0001503 | $0.0001735 | $0.0001096 | $0.0001357 | $54,376.19 | $5,388,919 |
| 2019-12-04 | $0.0001366 | $0.0001394 | $0.0001154 | $0.0001217 | $27,763.79 | $4,833,053 |
| 2019-12-05 | $0.0001217 | $0.0001337 | $0.0001155 | $0.0001206 | $42,860.64 | $4,790,829 |
| 2019-12-06 | $0.0001207 | $0.0001243 | $0.00008941 | $0.0001002 | $39,999.50 | $3,979,993 |
| 2019-12-07 | $0.0001002 | $0.0001116 | $0.00009510 | $0.0001041 | $20,431.70 | $4,132,458 |
| 2019-12-08 | $0.0001041 | $0.0001163 | $0.00009751 | $0.0001011 | $18,777.63 | $4,015,696 |
| 2019-12-09 | $0.0001011 | $0.0001190 | $0.00009951 | $0.00009982 | $28,777.10 | $4,940,120 |
| 2019-12-10 | $0.00009969 | $0.0001082 | $0.00009662 | $0.0001000 | $25,923.73 | $5,751,701 |
| 2019-12-11 | $0.0001000 | $0.0001021 | $0.00008458 | $0.00009388 | $25,854.56 | $5,675,216 |
| 2019-12-12 | $0.00009388 | $0.0001072 | $0.00008574 | $0.00009370 | $23,060.96 | $6,347,243 |
| 2019-12-13 | $0.00009336 | $0.0001077 | $0.00008936 | $0.00009335 | $26,311.98 | $6,912,936 |
| 2019-12-14 | $0.00009341 | $0.00009934 | $0.00009009 | $0.00009243 | $57,171.88 | $7,494,072 |
| 2019-12-15 | $0.00009245 | $0.00009712 | $0.00009117 | $0.00009536 | $29,463.30 | $8,342,090 |
| 2019-12-16 | $0.00009537 | $0.0001119 | $0.00009080 | $0.0001072 | $58,112.39 | $9,793,548 |
| 2019-12-17 | $0.0001072 | $0.0001101 | $0.00008763 | $0.00008850 | $23,807.56 | $8,206,791 |
| 2019-12-18 | $0.00008850 | $0.00009946 | $0.00008556 | $0.00009154 | $28,941.92 | $9,977,933 |
| 2019-12-19 | $0.00009154 | $0.0001001 | $0.00008846 | $0.00009188 | $405,028 | $11,640,679 |
| 2019-12-20 | $0.00009188 | $0.00009284 | $0.00007352 | $0.00008767 | $603,146 | $11,816,269 |
| 2019-12-21 | $0.00008767 | $0.00009995 | $0.00007514 | $0.00007930 | $103,141 | $11,231,082 |
| 2019-12-22 | $0.00009834 | $0.0001031 | $0.00007734 | $0.00009535 | $88,933.65 | $14,131,554 |
| 2019-12-23 | $0.00009540 | $0.0001007 | $0.00007050 | $0.00007060 | $329,762 | $10,719,772 |
| 2019-12-24 | $0.00007060 | $0.00007161 | $0.00006221 | $0.00006369 | $47,101.35 | $9,936,662 |
| 2019-12-25 | $0.00006361 | $0.00008388 | $0.00006292 | $0.00008354 | $136,201 | $13,114,166 |
| 2019-12-26 | $0.00008354 | $0.00009077 | $0.00007382 | $0.00007902 | $114,571 | $12,404,023 |
| 2019-12-27 | $0.00007901 | $0.00008182 | $0.00006993 | $0.00008179 | $86,074.14 | $12,838,717 |
| 2019-12-28 | $0.00008156 | $0.00008523 | $0.00007253 | $0.00007487 | $59,885.35 | $11,753,290 |
| 2019-12-29 | $0.00007401 | $0.00008340 | $0.00007356 | $0.00008105 | $22,381.85 | $12,722,463 |
| 2019-12-30 | $0.00008104 | $0.00008158 | $0.00006832 | $0.00007323 | $48,503.63 | $11,496,276 |
| 2019-12-31 | $0.00007328 | $0.00008106 | $0.00007317 | $0.00007388 | $51,619.39 | $12,746,581 |