KickToken [old] KICK
Xếp hạng #?
03:27:19 06/07/2021
KickToken [old] (KICK)
Không theo dõi
Lịch sử giá KickToken [old] (KICK) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.00008336 | $0.00009328 | $0.00006779 | $0.00007075 | $139,587 | $418,182 |
| 2020-03-02 | $0.00007084 | $0.00007288 | $0.00005644 | $0.00005721 | $264,537 | $394,955 |
| 2020-03-03 | $0.00005729 | $0.00006173 | $0.00004145 | $0.00005883 | $257,431 | $452,683 |
| 2020-03-04 | $0.00005883 | $0.00007221 | $0.00005199 | $0.00005934 | $153,654 | $477,134 |
| 2020-03-05 | $0.00005937 | $0.00006529 | $0.00004479 | $0.00004779 | $191,869 | $415,081 |
| 2020-03-06 | $0.00004779 | $0.00005622 | $0.00003728 | $0.00003903 | $207,863 | $336,990 |
| 2020-03-07 | $0.00003909 | $0.00005582 | $0.00003779 | $0.00005096 | $152,899 | $434,120 |
| 2020-03-08 | $0.00005099 | $0.00005378 | $0.00003992 | $0.00004053 | $129,360 | $344,050 |
| 2020-03-09 | $0.00004035 | $0.00005616 | $0.00003890 | $0.00005511 | $85,159.74 | $466,258 |
| 2020-03-10 | $0.00005531 | $0.00005718 | $0.00003033 | $0.00003078 | $134,725 | $283,760 |
| 2020-03-11 | $0.00003069 | $0.00004490 | $0.00003019 | $0.00004395 | $107,146 | $414,592 |
| 2020-03-12 | $0.00004391 | $0.00004430 | $0.00003142 | $0.00003142 | $78,257.45 | $282,212 |
| 2020-03-13 | $0.00003137 | $0.00003979 | $0.00002771 | $0.00003545 | $95,204.08 | $334,368 |
| 2020-03-14 | $0.00003547 | $0.00003581 | $0.00001834 | $0.00001858 | $79,252.62 | $168,810 |
| 2020-03-15 | $0.00001858 | $0.00002721 | $0.00001826 | $0.00002596 | $99,471.43 | $229,481 |
| 2020-03-16 | $0.00002599 | $0.00002666 | $0.00001832 | $0.00001964 | $78,073.90 | $178,358 |
| 2020-03-17 | $0.00001963 | $0.00002123 | $0.00001513 | $0.00001530 | $164,980 | $149,249 |
| 2020-03-18 | $0.00001527 | $0.00001831 | $0.00001437 | $0.00001728 | $132,928 | $178,022 |
| 2020-03-19 | $0.00001728 | $0.00002323 | $0.00001680 | $0.00002198 | $99,828.95 | $229,528 |
| 2020-03-20 | $0.00002201 | $0.00003056 | $0.00002147 | $0.00002714 | $124,883 | $292,286 |
| 2020-03-21 | $0.00002717 | $0.00003437 | $0.00002037 | $0.00002181 | $83,132.86 | $233,728 |
| 2020-03-22 | $0.00002073 | $0.00002305 | $0.00001575 | $0.00001773 | $104,182 | $201,745 |
| 2020-03-23 | $0.00001773 | $0.00001948 | $0.00001687 | $0.00001826 | $96,665.16 | $215,556 |
| 2020-03-24 | $0.00001821 | $0.00002311 | $0.00001794 | $0.00001986 | $100,977 | $249,211 |
| 2020-03-25 | $0.00001997 | $0.00002020 | $0.00001621 | $0.00001723 | $86,487.00 | $221,694 |
| 2020-03-26 | $0.00001723 | $0.00002053 | $0.00001593 | $0.00002019 | $69,856.70 | $267,167 |
| 2020-03-27 | $0.00002021 | $0.00002326 | $0.00001772 | $0.00001831 | $82,840.80 | $260,792 |
| 2020-03-28 | $0.00001829 | $0.00001829 | $0.00001333 | $0.00001432 | $44,812.22 | $201,147 |
| 2020-03-29 | $0.00001432 | $0.00001471 | $0.00001248 | $0.00001297 | $45,991.31 | $182,417 |
| 2020-03-30 | $0.00001297 | $0.00002021 | $0.00001282 | $0.00001997 | $78,685.39 | $294,702 |
| 2020-03-31 | $0.00001982 | $0.00002073 | $0.00001282 | $0.00002013 | $85,743.84 | $327,795 |