KickToken [old] KICK
Xếp hạng #?
03:27:19 06/07/2021
KickToken [old] (KICK)
Không theo dõi
Lịch sử giá KickToken [old] (KICK) Tháng 03/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-03-01 | $0.00003348 | $0.00003499 | $0.00003288 | $0.00003468 | $480,089 | $2,034,224 |
| 2021-03-02 | $0.00003468 | $0.00003508 | $0.00003152 | $0.00003306 | $463,809 | $1,939,520 |
| 2021-03-03 | $0.00003307 | $0.00003669 | $0.00002924 | $0.00003483 | $473,631 | $2,043,331 |
| 2021-03-04 | $0.00003480 | $0.00003536 | $0.00002911 | $0.00003291 | $493,120 | $1,930,417 |
| 2021-03-05 | $0.00003291 | $0.00003380 | $0.00002884 | $0.00003277 | $445,483 | $1,922,349 |
| 2021-03-06 | $0.00003277 | $0.00003369 | $0.00003059 | $0.00003245 | $457,840 | $1,903,249 |
| 2021-03-07 | $0.00003243 | $0.00003622 | $0.00002915 | $0.00003596 | $526,773 | $2,109,077 |
| 2021-03-08 | $0.00003596 | $0.00003798 | $0.00003573 | $0.00003762 | $428,990 | $2,206,738 |
| 2021-03-09 | $0.00003762 | $0.00003776 | $0.00003599 | $0.00003698 | $527,893 | $2,169,142 |
| 2021-03-10 | $0.00003699 | $0.00003838 | $0.00003533 | $0.00003716 | $509,496 | $2,179,797 |
| 2021-03-11 | $0.00003716 | $0.00003779 | $0.00003572 | $0.00003721 | $487,107 | $2,182,510 |
| 2021-03-12 | $0.00003721 | $0.00003721 | $0.00003505 | $0.00003625 | $486,328 | $2,126,587 |
| 2021-03-13 | $0.00003624 | $0.00003852 | $0.00003492 | $0.00003848 | $453,450 | $2,257,417 |
| 2021-03-14 | $0.00003848 | $0.00004061 | $0.00003730 | $0.00003971 | $443,124 | $2,329,078 |
| 2021-03-15 | $0.00003969 | $0.00004048 | $0.00003775 | $0.00003816 | $512,588 | $2,238,686 |
| 2021-03-16 | $0.00003816 | $0.00003917 | $0.00003746 | $0.00003873 | $480,828 | $2,271,832 |
| 2021-03-17 | $0.00003873 | $0.00007276 | $0.00003696 | $0.00004040 | $463,818 | $2,370,034 |
| 2021-03-18 | $0.00004042 | $0.00004626 | $0.00004042 | $0.00004609 | $521,125 | $2,703,650 |
| 2021-03-19 | $0.00004609 | $0.00004609 | $0.00004291 | $0.00004469 | $545,773 | $2,621,226 |
| 2021-03-20 | $0.00004468 | $0.00005034 | $0.00004460 | $0.00004766 | $663,792 | $2,795,526 |
| 2021-03-21 | $0.00004764 | $0.00006170 | $0.00004697 | $0.00006068 | $761,537 | $3,559,575 |
| 2021-03-22 | $0.00006069 | $0.00008054 | $0.00005955 | $0.00006927 | $1,102,993 | $4,063,054 |
| 2021-03-23 | $0.00006927 | $0.00007907 | $0.00006759 | $0.00007672 | $1,099,488 | $4,500,386 |
| 2021-03-24 | $0.00007670 | $0.00007837 | $0.00007038 | $0.00007133 | $1,012,213 | $4,184,024 |
| 2021-03-25 | $0.00007132 | $0.00007552 | $0.00006978 | $0.00007314 | $1,002,455 | $4,290,183 |
| 2021-03-26 | $0.00007313 | $0.0001184 | $0.00007313 | $0.0001156 | $1,869,025 | $6,781,802 |
| 2021-03-27 | $0.0001156 | $0.0001210 | $0.00009757 | $0.0001110 | $1,858,968 | $6,508,739 |
| 2021-03-28 | $0.0001110 | $0.0001172 | $0.0001082 | $0.0001140 | $1,622,821 | $6,687,625 |
| 2021-03-29 | $0.0001140 | $0.0001163 | $0.0001100 | $0.0001148 | $1,652,842 | $6,735,026 |
| 2021-03-30 | $0.0001148 | $0.0001157 | $0.0001074 | $0.0001142 | $1,612,070 | $6,695,966 |
| 2021-03-31 | $0.0001142 | $0.0002626 | $0.0001127 | $0.0002239 | $2,195,992 | $13,130,895 |