KickToken [old] KICK
Xếp hạng #?
03:27:19 06/07/2021
KickToken [old] (KICK)
Không theo dõi
Lịch sử giá KickToken [old] (KICK) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.00007388 | $0.00007719 | $0.00006786 | $0.00006841 | $49,534.80 | $13,177,587 |
| 2020-01-02 | $0.00006846 | $0.00009036 | $0.00006819 | $0.00007431 | $15,555.11 | $15,806,525 |
| 2020-01-03 | $0.00007431 | $0.00008580 | $0.00007343 | $0.00007806 | $18,911.32 | $19,207,588 |
| 2020-01-04 | $0.00007813 | $0.00008562 | $0.00006880 | $0.00006984 | $24,117.55 | $19,835,688 |
| 2020-01-05 | $0.00006983 | $0.00008134 | $0.00006834 | $0.00006836 | $17,049.98 | $22,101,279 |
| 2020-01-06 | $0.00006836 | $0.00007079 | $0.00006738 | $0.00006823 | $18,540.65 | $22,384,627 |
| 2020-01-07 | $0.00006822 | $0.00007500 | $0.00006582 | $0.00006736 | $17,471.15 | $22,100,967 |
| 2020-01-08 | $0.00006737 | $0.00006750 | $0.00006384 | $0.00006691 | $21,658.37 | $21,953,962 |
| 2020-01-09 | $0.00006687 | $0.00009051 | $0.00006670 | $0.00007035 | $10,710.29 | $23,081,658 |
| 2020-01-10 | $0.00007027 | $0.00008190 | $0.00006807 | $0.00006816 | $14,058.63 | $22,362,611 |
| 2020-01-11 | $0.00006818 | $0.00007157 | $0.00006689 | $0.00006832 | $16,342.18 | $22,416,687 |
| 2020-01-12 | $0.00006831 | $0.00006874 | $0.00006679 | $0.00006859 | $19,748.78 | $22,505,370 |
| 2020-01-13 | $0.00006843 | $0.00007131 | $0.00006773 | $0.00006884 | $12,697.86 | $23,754,126 |
| 2020-01-14 | $0.00006885 | $0.00007342 | $0.00006855 | $0.00007188 | $22,881.91 | $26,273,539 |
| 2020-01-15 | $0.00007184 | $0.00007256 | $0.00006897 | $0.00007064 | $23,369.65 | $26,724,668 |
| 2020-01-16 | $0.00007066 | $0.00007088 | $0.00006797 | $0.00006892 | $17,757.32 | $27,318,243 |
| 2020-01-17 | $0.00006894 | $0.00007306 | $0.00006862 | $0.00007034 | $14,520.65 | $29,091,634 |
| 2020-01-18 | $0.00007033 | $0.00007062 | $0.00006808 | $0.00006808 | $22,966.18 | $29,918,507 |
| 2020-01-19 | $0.00006811 | $0.00006898 | $0.00006580 | $0.00006729 | $21,765.03 | $31,462,632 |
| 2020-01-20 | $0.00006728 | $0.00007054 | $0.00006599 | $0.00006794 | $24,707.36 | $33,196,714 |
| 2020-01-21 | $0.00006794 | $0.00006794 | $0.00005993 | $0.00006133 | $7,239.51 | $31,150,236 |
| 2020-01-22 | $0.00006133 | $0.00006145 | $0.00005086 | $0.00005232 | $25,371.18 | $28,456,973 |
| 2020-01-23 | $0.00005232 | $0.00006025 | $0.00004809 | $0.00005135 | $37,883.34 | $29,398,701 |
| 2020-01-24 | $0.00005105 | $0.00006350 | $0.00004383 | $0.00004651 | $36,705.79 | $27,060,851 |
| 2020-01-25 | $0.00004652 | $0.00005043 | $0.00004477 | $0.00004619 | $35,533.30 | $27,806,798 |
| 2020-01-26 | $0.00004619 | $0.00005070 | $0.00004409 | $0.00004584 | $35,035.49 | $27,959,427 |
| 2020-01-27 | $0.00004585 | $0.00005642 | $0.00004437 | $0.00005532 | $29,188.06 | $35,339,108 |
| 2020-01-28 | $0.00005540 | $0.00007462 | $0.00004973 | $0.00006831 | $48,100.89 | $44,425,943 |
| 2020-01-29 | $0.00006832 | $0.00008836 | $0.00006823 | $0.00008577 | $49,508.69 | $56,704,733 |
| 2020-01-30 | $0.00008571 | $0.0001762 | $0.00008391 | $0.0001219 | $164,633 | $81,631,139 |
| 2020-01-31 | $0.0001210 | $0.0001351 | $0.0001034 | $0.0001034 | $56,151.55 | $69,870,521 |