KickToken [old] KICK
Xếp hạng #?
03:27:19 06/07/2021
KickToken [old] (KICK)
Không theo dõi
Lịch sử giá KickToken [old] (KICK) Tháng 06/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-06-01 | $0.00003128 | $0.00003301 | $0.00002539 | $0.00002753 | $884,126 | $1,632,103 |
| 2020-06-02 | $0.00002800 | $0.00003011 | $0.00002261 | $0.00002279 | $574,684 | $1,327,669 |
| 2020-06-03 | $0.00002279 | $0.00002302 | $0.00001694 | $0.00002053 | $671,889 | $1,193,029 |
| 2020-06-04 | $0.00002053 | $0.00002223 | $0.00001744 | $0.00001829 | $426,430 | $1,045,185 |
| 2020-06-05 | $0.00001828 | $0.00002021 | $0.00001664 | $0.00001812 | $311,428 | $1,023,966 |
| 2020-06-06 | $0.00001812 | $0.00001860 | $0.00001398 | $0.00001548 | $323,678 | $874,730 |
| 2020-06-07 | $0.00001548 | $0.00001945 | $0.00001496 | $0.00001792 | $473,259 | $1,013,043 |
| 2020-06-08 | $0.00001779 | $0.00001980 | $0.00001734 | $0.00001917 | $390,254 | $1,084,267 |
| 2020-06-09 | $0.00001919 | $0.00002250 | $0.00001919 | $0.00002187 | $390,701 | $1,240,692 |
| 2020-06-10 | $0.00002187 | $0.00002187 | $0.00001812 | $0.00002111 | $362,579 | $1,206,798 |
| 2020-06-11 | $0.00002111 | $0.00002157 | $0.00001898 | $0.00001927 | $344,825 | $1,097,558 |
| 2020-06-12 | $0.00001927 | $0.00001972 | $0.00001790 | $0.00001858 | $247,288 | $1,058,338 |
| 2020-06-13 | $0.00001858 | $0.00001917 | $0.00001750 | $0.00001843 | $300,027 | $1,049,710 |
| 2020-06-14 | $0.00001862 | $0.00001948 | $0.00001777 | $0.00001833 | $262,083 | $1,043,758 |
| 2020-06-15 | $0.00001833 | $0.00001901 | $0.00001675 | $0.00001760 | $285,771 | $1,002,228 |
| 2020-06-16 | $0.00001786 | $0.00001857 | $0.00001626 | $0.00001685 | $285,807 | $959,856 |
| 2020-06-17 | $0.00001686 | $0.00001767 | $0.00001614 | $0.00001698 | $171,265 | $966,884 |
| 2020-06-18 | $0.00001698 | $0.00001742 | $0.00001455 | $0.00001556 | $228,047 | $885,967 |
| 2020-06-19 | $0.00001555 | $0.00001662 | $0.00001456 | $0.00001643 | $277,263 | $935,463 |
| 2020-06-20 | $0.00001643 | $0.00001685 | $0.00001473 | $0.00001613 | $260,708 | $918,853 |
| 2020-06-21 | $0.00001580 | $0.00001833 | $0.00001503 | $0.00001789 | $384,785 | $1,018,621 |
| 2020-06-22 | $0.00001789 | $0.00001886 | $0.00001601 | $0.00001787 | $335,746 | $1,015,543 |
| 2020-06-23 | $0.00001784 | $0.00001786 | $0.00001661 | $0.00001733 | $258,157 | $985,288 |
| 2020-06-24 | $0.00001686 | $0.00001754 | $0.00001542 | $0.00001601 | $262,265 | $910,291 |
| 2020-06-25 | $0.00001605 | $0.00001677 | $0.00001577 | $0.00001620 | $246,772 | $920,556 |
| 2020-06-26 | $0.00001626 | $0.00001663 | $0.00001546 | $0.00001563 | $268,480 | $888,371 |
| 2020-06-27 | $0.00001560 | $0.00001582 | $0.00001446 | $0.00001469 | $236,532 | $834,823 |
| 2020-06-28 | $0.00001469 | $0.00001507 | $0.00001394 | $0.00001467 | $236,746 | $833,999 |
| 2020-06-29 | $0.00001467 | $0.00001567 | $0.00001454 | $0.00001561 | $254,723 | $887,277 |
| 2020-06-30 | $0.00001552 | $0.00001664 | $0.00001534 | $0.00001558 | $262,199 | $885,442 |