KickToken [old] KICK
Xếp hạng #?
03:27:19 06/07/2021
KickToken [old] (KICK)
Không theo dõi
Lịch sử giá KickToken [old] (KICK) Tháng 05/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-05-01 | $0.0001857 | $0.0002018 | $0.0001764 | $0.0001990 | $1,360,323 | $11,670,808 |
| 2021-05-02 | $0.0001989 | $0.0002369 | $0.0001944 | $0.0002320 | $1,703,106 | $13,606,696 |
| 2021-05-03 | $0.0002323 | $0.0002352 | $0.0001843 | $0.0002228 | $1,812,559 | $13,071,633 |
| 2021-05-04 | $0.0002232 | $0.0002247 | $0.0001858 | $0.0001948 | $1,558,832 | $11,425,644 |
| 2021-05-05 | $0.0001951 | $0.0002054 | $0.0001932 | $0.0002038 | $1,510,194 | $11,951,708 |
| 2021-05-06 | $0.0002039 | $0.0002256 | $0.0001984 | $0.0002245 | $1,561,231 | $13,166,818 |
| 2021-05-07 | $0.0002245 | $0.0002390 | $0.0001858 | $0.0002026 | $1,778,309 | $11,883,800 |
| 2021-05-08 | $0.0002027 | $0.0002089 | $0.0001926 | $0.0002067 | $1,458,662 | $12,123,309 |
| 2021-05-09 | $0.0002067 | $0.0002093 | $0.0001995 | $0.0002021 | $1,475,103 | $11,853,182 |
| 2021-05-10 | $0.0002021 | $0.0002055 | $0.0001774 | $0.0001818 | $1,452,669 | $22,843,358 |
| 2021-05-11 | $0.0001818 | $0.0001958 | $0.0001603 | $0.0001881 | $1,254,616 | $23,632,341 |
| 2021-05-12 | $0.0001880 | $0.0001943 | $0.0001483 | $0.0001488 | $1,102,500 | $18,705,114 |
| 2021-05-13 | $0.0001487 | $0.0001649 | $0.0001352 | $0.0001483 | $1,189,295 | $18,641,137 |
| 2021-05-14 | $0.0001482 | $0.0001582 | $0.0001376 | $0.0001555 | $1,097,040 | $19,617,874 |
| 2021-05-15 | $0.0001555 | $0.0001603 | $0.0001448 | $0.0001468 | $1,045,717 | $18,520,304 |
| 2021-05-16 | $0.0001466 | $0.0003285 | $0.0001457 | $0.0003184 | $2,591,473 | $40,082,234 |
| 2021-05-17 | $0.0003184 | $0.0003245 | $0.0002614 | $0.0002687 | $2,665,690 | $33,826,040 |
| 2021-05-18 | $0.0002694 | $0.0002959 | $0.0002305 | $0.0002547 | $2,249,493 | $32,068,377 |
| 2021-05-19 | $0.0002549 | $0.0002583 | $0.0001587 | $0.0002011 | $1,844,915 | $25,318,843 |
| 2021-05-20 | $0.0002003 | $0.0002061 | $0.0001701 | $0.0001971 | $1,595,093 | $24,806,068 |
| 2021-05-21 | $0.0001966 | $0.0002525 | $0.0001885 | $0.0002039 | $1,810,446 | $25,670,143 |
| 2021-05-22 | $0.0002040 | $0.0002059 | $0.0001805 | $0.0001846 | $1,558,678 | $23,238,562 |
| 2021-05-23 | $0.0001847 | $0.0001884 | $0.0001458 | $0.0001539 | $1,335,594 | $19,372,213 |
| 2021-05-24 | $0.0001537 | $0.0002103 | $0.0001525 | $0.0002026 | $1,651,573 | $25,504,367 |
| 2021-05-25 | $0.0002028 | $0.0002040 | $0.0001788 | $0.0001932 | $1,515,580 | $24,321,683 |
| 2021-05-26 | $0.0001936 | $0.0002016 | $0.0001863 | $0.0001950 | $1,292,130 | $24,546,317 |
| 2021-05-27 | $0.0001950 | $0.0001962 | $0.0001712 | $0.0001882 | $1,218,827 | $23,697,033 |
| 2021-05-28 | $0.0001882 | $0.0001905 | $0.0001704 | $0.0001769 | $1,181,719 | $22,263,053 |
| 2021-05-29 | $0.0001769 | $0.0001896 | $0.0001725 | $0.0001834 | $1,132,342 | $23,123,071 |
| 2021-05-30 | $0.0001835 | $0.0002212 | $0.0001790 | $0.0002056 | $1,164,576 | $25,919,215 |
| 2021-05-31 | $0.0002056 | $0.0003072 | $0.0001963 | $0.0003065 | $1,823,179 | $38,646,020 |