KickToken [old] KICK
Xếp hạng #?
03:27:19 06/07/2021
KickToken [old] (KICK)
Không theo dõi
Lịch sử giá KickToken [old] (KICK) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.000006454 | $0.000007816 | $0.000005994 | $0.000006598 | $134,030 | $291,403 |
| 2020-05-02 | $0.000006600 | $0.000007004 | $0.000006415 | $0.000006545 | $102,440 | $289,812 |
| 2020-05-03 | $0.000006539 | $0.000006831 | $0.000006399 | $0.000006674 | $150,512 | $294,461 |
| 2020-05-04 | $0.000006681 | $0.000006827 | $0.000006274 | $0.000006409 | $135,161 | $285,986 |
| 2020-05-05 | $0.000006409 | $0.000006604 | $0.000006328 | $0.000006471 | $135,361 | $288,712 |
| 2020-05-06 | $0.000006469 | $0.000006853 | $0.000006365 | $0.000006853 | $123,173 | $305,779 |
| 2020-05-07 | $0.000006853 | $0.000007193 | $0.000006458 | $0.000006911 | $109,890 | $308,377 |
| 2020-05-08 | $0.000006907 | $0.000007866 | $0.000006907 | $0.000007080 | $118,536 | $315,892 |
| 2020-05-09 | $0.000007072 | $0.000007453 | $0.000006820 | $0.000007168 | $142,190 | $319,843 |
| 2020-05-10 | $0.000007181 | $0.000007216 | $0.000006114 | $0.000006562 | $138,612 | $292,798 |
| 2020-05-11 | $0.000006555 | $0.000007581 | $0.000006230 | $0.000007272 | $122,676 | $324,495 |
| 2020-05-12 | $0.000007270 | $0.000007517 | $0.000007120 | $0.000007350 | $109,832 | $327,938 |
| 2020-05-13 | $0.000007350 | $0.000007422 | $0.000006395 | $0.000006462 | $142,519 | $288,334 |
| 2020-05-14 | $0.000006462 | $0.000007269 | $0.000006173 | $0.000007241 | $114,830 | $323,068 |
| 2020-05-15 | $0.000007244 | $0.000009815 | $0.000006790 | $0.000007653 | $213,646 | $341,480 |
| 2020-05-16 | $0.000007649 | $0.000008829 | $0.000007484 | $0.000008092 | $170,825 | $361,040 |
| 2020-05-17 | $0.000008098 | $0.000008270 | $0.000006810 | $0.000007527 | $198,922 | $335,852 |
| 2020-05-18 | $0.000007522 | $0.000008179 | $0.000006990 | $0.000007326 | $174,309 | $326,896 |
| 2020-05-19 | $0.000007328 | $0.000007686 | $0.000007121 | $0.000007245 | $189,272 | $323,253 |
| 2020-05-20 | $0.000007336 | $0.000007931 | $0.000007240 | $0.000007547 | $154,766 | $336,746 |
| 2020-05-21 | $0.000007546 | $0.000007649 | $0.000006416 | $0.000006728 | $150,191 | $300,194 |
| 2020-05-22 | $0.000006716 | $0.000007246 | $0.000006624 | $0.000006707 | $177,219 | $299,244 |
| 2020-05-23 | $0.000006695 | $0.000007049 | $0.000006645 | $0.000006791 | $182,494 | $303,018 |
| 2020-05-24 | $0.000006780 | $0.000007617 | $0.000006773 | $0.000006788 | $132,128 | $302,892 |
| 2020-05-25 | $0.000006790 | $0.00001282 | $0.000006779 | $0.00001122 | $343,532 | $500,790 |
| 2020-05-26 | $0.00001087 | $0.00001715 | $0.00001053 | $0.00001362 | $499,269 | $625,898 |
| 2020-05-27 | $0.00001362 | $0.00001431 | $0.00001154 | $0.00001242 | $235,823 | $749,384 |
| 2020-05-28 | $0.00001242 | $0.00001727 | $0.00001193 | $0.00001594 | $318,018 | $968,246 |
| 2020-05-29 | $0.00001569 | $0.00003505 | $0.00001559 | $0.00002668 | $978,765 | $1,620,308 |
| 2020-05-30 | $0.00002647 | $0.00002943 | $0.00002021 | $0.00002301 | $859,779 | $1,398,352 |
| 2020-05-31 | $0.00002301 | $0.00003346 | $0.00002241 | $0.00003081 | $868,406 | $1,862,297 |