Kick(KICK)Hôm nay
$0.001274
1 năm trước
$0.010761
2 năm trước
$0.008046
3 năm trước
$0.006655
4 năm trước
$0.012832
5 năm trước
$0.000020
6 năm trước
$0.000975
7 năm trước
$0.026455
Kick Lịch sử Giá
(KICK)Khoảng thời gian: 2024-09-05 ~ 2025-09-06
2024-09-05
2025-09-06
USD
Ngày giao dịch | Giá mở* | Giá cao nhất | Giá thấp nhất | Giá đóng cửa** | Vol |
|---|---|---|---|---|---|
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 |
2025-08-22 | $0.003196 | $0.003429 | $0.003180 | $0.003329 | $18,536.35 |
2025-08-21 | $0.003222 | $0.003887 | $0.003180 | $0.003196 | $5,776.062 |
2025-08-20 | $0.004596 | $0.004598 | $0.003222 | $0.003222 | $11,112.80 |
2025-08-19 | $0.004852 | $0.005012 | $0.003601 | $0.004596 | $9,221.710 |
2025-08-18 | $0.004356 | $0.004992 | $0.003756 | $0.004852 | $18,193.32 |
2025-08-17 | $0.003545 | $0.005030 | $0.003545 | $0.004356 | $18,172.45 |
* Dữ liệu sớm nhất trong phạm vi (giờ UTC)
** Dữ liệu mới nhất trong phạm vi (giờ UTC)
Vào ngày này trong lịch sử
2025-09-06
Kick(KICK)
