KickToken [old] KICK
Xếp hạng #?
03:27:19 06/07/2021
KickToken [old] (KICK)
Không theo dõi
Lịch sử giá KickToken [old] (KICK) Tháng 04/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-04-01 | $0.0002239 | $0.0002800 | $0.0002053 | $0.0002722 | $1,122,074 | $15,968,378 |
| 2021-04-02 | $0.0002722 | $0.0002788 | $0.0002231 | $0.0002695 | $1,879,299 | $15,808,032 |
| 2021-04-03 | $0.0002695 | $0.0002741 | $0.0002407 | $0.0002560 | $2,074,830 | $15,014,673 |
| 2021-04-04 | $0.0002559 | $0.0002652 | $0.0002403 | $0.0002613 | $2,102,441 | $15,327,501 |
| 2021-04-05 | $0.0002613 | $0.0002783 | $0.0002558 | $0.0002749 | $2,303,610 | $16,127,113 |
| 2021-04-06 | $0.0002752 | $0.0005112 | $0.0002745 | $0.0004910 | $4,633,665 | $28,802,333 |
| 2021-04-07 | $0.0004909 | $0.0005500 | $0.0004194 | $0.0005255 | $5,148,458 | $30,824,854 |
| 2021-04-08 | $0.0005248 | $0.0005470 | $0.0004544 | $0.0005302 | $4,810,508 | $31,100,875 |
| 2021-04-09 | $0.0005302 | $0.0005939 | $0.0005134 | $0.0005879 | $4,009,531 | $34,484,850 |
| 2021-04-10 | $0.0005878 | $0.0008028 | $0.0005812 | $0.0007777 | $6,984,704 | $45,617,397 |
| 2021-04-11 | $0.0007777 | $0.0007806 | $0.0003554 | $0.0005060 | $7,152,455 | $29,679,623 |
| 2021-04-12 | $0.0005059 | $0.0006472 | $0.0004898 | $0.0005299 | $5,020,127 | $31,082,289 |
| 2021-04-13 | $0.0005296 | $0.0005380 | $0.0003461 | $0.0004220 | $5,120,336 | $24,753,758 |
| 2021-04-14 | $0.0004217 | $0.0006028 | $0.0004091 | $0.0005445 | $4,613,890 | $31,939,783 |
| 2021-04-15 | $0.0005447 | $0.0005524 | $0.0004290 | $0.0005147 | $5,135,630 | $30,188,610 |
| 2021-04-16 | $0.0005146 | $0.0005152 | $0.0003698 | $0.0003961 | $3,988,315 | $23,233,692 |
| 2021-04-17 | $0.0003959 | $0.0004959 | $0.0003753 | $0.0004818 | $3,831,137 | $28,259,707 |
| 2021-04-18 | $0.0004816 | $0.0004985 | $0.0003878 | $0.0004041 | $3,981,521 | $23,706,429 |
| 2021-04-19 | $0.0004043 | $0.0004208 | $0.0003451 | $0.0003490 | $3,267,991 | $20,472,167 |
| 2021-04-20 | $0.0003489 | $0.0003598 | $0.0002389 | $0.0003027 | $3,420,531 | $17,757,438 |
| 2021-04-21 | $0.0003029 | $0.0003199 | $0.0002328 | $0.0002487 | $2,635,939 | $14,589,005 |
| 2021-04-22 | $0.0002488 | $0.0002597 | $0.0001770 | $0.0001964 | $2,129,263 | $11,519,200 |
| 2021-04-23 | $0.0001963 | $0.0002634 | $0.0001208 | $0.0002585 | $1,928,183 | $15,164,902 |
| 2021-04-24 | $0.0002585 | $0.0003285 | $0.0002380 | $0.0002596 | $2,649,747 | $15,224,884 |
| 2021-04-25 | $0.0002595 | $0.0002683 | $0.0002144 | $0.0002196 | $1,817,769 | $12,878,844 |
| 2021-04-26 | $0.0002197 | $0.0002987 | $0.0002180 | $0.0002730 | $2,303,977 | $16,013,495 |
| 2021-04-27 | $0.0002729 | $0.0003364 | $0.0002111 | $0.0002120 | $2,604,961 | $12,436,386 |
| 2021-04-28 | $0.0002121 | $0.0002772 | $0.0002118 | $0.0002539 | $1,965,602 | $14,893,522 |
| 2021-04-29 | $0.0002540 | $0.0002655 | $0.0001720 | $0.0002082 | $2,144,636 | $12,212,319 |
| 2021-04-30 | $0.0002082 | $0.0002308 | $0.0001767 | $0.0001857 | $1,942,533 | $10,890,445 |