KickToken [old] KICK
Xếp hạng #?
03:27:19 06/07/2021
KickToken [old] (KICK)
Không theo dõi
Lịch sử giá KickToken [old] (KICK) Tháng 06/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-06-01 | $0.0003068 | $0.0003068 | $0.0001867 | $0.0002751 | $2,359,647 | $34,692,532 |
| 2021-06-02 | $0.0002752 | $0.0002998 | $0.0002494 | $0.0002863 | $2,138,383 | $36,107,681 |
| 2021-06-03 | $0.0002863 | $0.0003422 | $0.0002827 | $0.0003326 | $2,372,549 | $41,942,589 |
| 2021-06-04 | $0.0003327 | $0.0003500 | $0.0002890 | $0.0003460 | $2,800,264 | $43,609,083 |
| 2021-06-05 | $0.0003459 | $0.0003496 | $0.0002977 | $0.0003103 | $2,280,494 | $39,119,594 |
| 2021-06-06 | $0.0003104 | $0.0003193 | $0.0003033 | $0.0003116 | $1,825,204 | $39,283,165 |
| 2021-06-07 | $0.0003115 | $0.0003190 | $0.0002601 | $0.0002745 | $2,296,757 | $34,600,570 |
| 2021-06-08 | $0.0002744 | $0.0002806 | $0.0002331 | $0.0002623 | $1,874,403 | $33,064,955 |
| 2021-06-09 | $0.0002622 | $0.0003135 | $0.0002475 | $0.0002921 | $2,209,840 | $36,835,616 |
| 2021-06-10 | $0.0002923 | $0.0002949 | $0.0002675 | $0.0002795 | $1,850,981 | $35,250,787 |
| 2021-06-11 | $0.0002795 | $0.0002851 | $0.0002675 | $0.0002792 | $1,955,029 | $35,208,785 |
| 2021-06-12 | $0.0002794 | $0.0002827 | $0.0002617 | $0.0002756 | $1,786,559 | $34,764,515 |
| 2021-06-13 | $0.0002758 | $0.0003286 | $0.0002756 | $0.0003207 | $2,051,952 | $40,447,426 |
| 2021-06-14 | $0.0003207 | $0.0003984 | $0.0003186 | $0.0003399 | $2,172,261 | $42,870,041 |
| 2021-06-15 | $0.0003727 | $0.0003877 | $0.0002702 | $0.0003482 | $2,927,651 | $43,918,663 |
| 2021-06-16 | $0.0002699 | $0.0003157 | $0.0002675 | $0.0002813 | $2,044,007 | $35,438,322 |
| 2021-06-17 | $0.0002814 | $0.0002841 | $0.0002550 | $0.0002614 | $1,928,057 | $32,931,689 |
| 2021-06-18 | $0.0002615 | $0.0002619 | $0.0002046 | $0.0002144 | $1,601,665 | $27,009,513 |
| 2021-06-19 | $0.0002146 | $0.0002407 | $0.0002088 | $0.0002366 | $1,645,549 | $29,809,499 |
| 2021-06-20 | $0.0002363 | $0.0002405 | $0.0002237 | $0.0002363 | $1,475,925 | $29,766,049 |
| 2021-06-21 | $0.0002362 | $0.0002373 | $0.0002065 | $0.0002150 | $1,367,440 | $27,079,902 |
| 2021-06-22 | $0.0002149 | $0.0002199 | $0.0001864 | $0.0002139 | $1,597,277 | $26,942,229 |
| 2021-06-23 | $0.0002140 | $0.0002247 | $0.0002001 | $0.0002155 | $1,639,085 | $27,148,081 |
| 2021-06-24 | $0.0002153 | $0.0002184 | $0.0002044 | $0.0002143 | $1,490,384 | $27,001,623 |
| 2021-06-25 | $0.0002143 | $0.0002155 | $0.0001892 | $0.0001914 | $1,398,419 | $24,114,293 |
| 2021-06-26 | $0.0001914 | $0.0002017 | $0.0001833 | $0.0002003 | $1,278,059 | $25,229,164 |
| 2021-06-27 | $0.0002006 | $0.0002110 | $0.0001916 | $0.0002083 | $1,446,007 | $26,235,961 |
| 2021-06-28 | $0.0002085 | $0.0002133 | $0.0002013 | $0.0002101 | $1,520,643 | $26,472,309 |
| 2021-06-29 | $0.0002101 | $0.0002132 | $0.0001936 | $0.0002064 | $1,414,931 | $25,999,658 |
| 2021-06-30 | $0.0002061 | $0.0002098 | $0.0001544 | $0.0001732 | $1,449,465 | $21,820,635 |