Kick(KICK)Hoje
$0.001252
1 anos atrás
$0.009288
2 anos atrás
$0.007813
3 anos atrás
$0.006767
4 anos atrás
$0.011471
5 anos atrás
$0.000022
6 anos atrás
$0.000862
7 anos atrás
$0.018337
Kick Histórico de preços
(KICK)Período de tempo: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.001264 | $0.001269 | $0.001247 | $0.001252 | $64.22434 |
2025-09-10 | $0.001273 | $0.001277 | $0.001259 | $0.001264 | $65.25607 |
2025-09-09 | -- | $0.001279 | $0.001267 | $0.001273 | $1.755958 |
2025-09-08 | -- | $0.001274 | $0.001274 | -- | -- |
2025-09-07 | -- | $0.001629 | $0.001270 | -- | -- |
2025-09-06 | $0.001279 | $0.001575 | $0.001269 | $0.001569 | $6.266152 |
2025-09-05 | $0.001467 | $0.001467 | $0.001271 | $0.001279 | $620.6396 |
2025-09-04 | $0.001474 | $0.001474 | $0.001461 | $0.001467 | $1.239460 |
2025-09-03 | $0.002253 | $0.002253 | $0.001466 | $0.001474 | $3.535290 |
2025-09-02 | $0.002513 | $0.002514 | $0.001518 | $0.002253 | $1,029.275 |
2025-09-01 | $0.001500 | $0.002663 | $0.001491 | $0.002513 | $1,022.393 |
2025-08-31 | $0.001558 | $0.001575 | $0.001499 | $0.001500 | $209.7616 |
2025-08-30 | $0.001467 | $0.001560 | $0.001452 | $0.001558 | $312.4018 |
2025-08-29 | $0.002895 | $0.002567 | $0.001466 | $0.001467 | $3,800.397 |
2025-08-28 | $0.003195 | $0.004060 | $0.002567 | $0.002895 | $1,386.395 |
2025-08-27 | $0.003319 | $0.004324 | $0.003183 | $0.003194 | $10,626.60 |
2025-08-26 | $0.003560 | $0.003600 | $0.003309 | $0.003319 | $14,650.73 |
2025-08-25 | -- | $0.003789 | $0.003489 | -- | -- |
2025-08-24 | $0.003428 | $0.003788 | $0.003348 | $0.003579 | $21,273.46 |
2025-08-23 | $0.003329 | $0.003518 | $0.003229 | $0.003428 | $18,763.87 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-12
Kick(KICK)
