Register for streaming realtime charts, analysis tools, and prices.
KICKSSUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13 2024 | 0.000438 | -0.00000400 | -0.90% | 0.000443 | 0.000462 | 0.000423 | 91,119,452.00 |
| Jun 12 2024 | 0.000442 | -0.000016 | -3.49% | 0.000455 | 0.000483 | 0.000438 | 89,701,601.00 |
| Jun 11 2024 | 0.000458 | -0.000045 | -8.95% | 0.000504 | 0.000516 | 0.000454 | 83,872,937.00 |
| Jun 10 2024 | 0.000503 | -0.000016 | -3.08% | 0.000515 | 0.000535 | 0.0005 | 134,976,186.00 |
| Jun 09 2024 | 0.000519 | 0.00000900 | 1.76% | 0.000507 | 0.000557 | 0.0005 | 82,460,280.00 |
| Jun 08 2024 | 0.00051 | -0.000018 | -3.41% | 0.000527 | 0.000534 | 0.000504 | 73,218,920.00 |
| Jun 07 2024 | 0.000528 | -0.000018 | -3.30% | 0.000545 | 0.000569 | 0.000519 | 75,208,724.00 |
| Jun 06 2024 | 0.000546 | -0.000023 | -4.04% | 0.000569 | 0.000575 | 0.00054 | 74,571,074.00 |
| Jun 05 2024 | 0.000569 | 0.00000600 | 1.07% | 0.000567 | 0.000586 | 0.000561 | 169,656,800.00 |
| Jun 04 2024 | 0.000563 | -0.000038 | -6.32% | 0.000599 | 0.000609 | 0.000551 | 285,599,505.00 |
| Jun 03 2024 | 0.000601 | 0.00000600 | 1.01% | 0.000595 | 0.000626 | 0.000566 | 99,360,462.00 |
| Jun 02 2024 | 0.000595 | 0.000045 | 8.18% | 0.00055 | 0.00068 | 0.000538 | 110,256,429.00 |
| Jun 01 2024 | 0.00055 | -0.000018 | -3.17% | 0.000567 | 0.00059 | 0.000545 | 94,725,450.00 |
| May 31 2024 | 0.000568 | -0.00000200 | -0.35% | 0.000572 | 0.000581 | 0.000548 | 94,508,229.00 |
| May 30 2024 | 0.00057 | -0.000021 | -3.55% | 0.000592 | 0.000609 | 0.000567 | 99,882,004.00 |
| May 29 2024 | 0.000591 | -0.00000500 | -0.84% | 0.000595 | 0.000638 | 0.000573 | 97,105,870.00 |
| May 28 2024 | 0.000596 | 0.000011 | 1.88% | 0.000585 | 0.000645 | 0.00055 | 91,395,775.00 |
| May 27 2024 | 0.000585 | 0.000026 | 4.65% | 0.000557 | 0.000598 | 0.00055 | 149,201,965.00 |
| May 26 2024 | 0.000559 | -0.00000600 | -1.06% | 0.000564 | 0.00059 | 0.00055 | 92,986,146.00 |
| May 25 2024 | 0.000565 | -0.00000600 | -1.05% | 0.000567 | 0.000595 | 0.000555 | 95,652,240.00 |
| May 24 2024 | 0.000571 | -0.000021 | -3.55% | 0.000593 | 0.00061 | 0.000547 | 102,369,680.00 |
| May 23 2024 | 0.000592 | -0.000035 | -5.58% | 0.00063 | 0.000642 | 0.00058 | 94,429,168.00 |
| May 22 2024 | 0.000627 | 0.000012 | 1.95% | 0.00061 | 0.0007 | 0.000574 | 87,905,118.00 |
| May 21 2024 | 0.000615 | 0.00000400 | 0.65% | 0.000615 | 0.000682 | 0.000603 | 88,085,900.00 |
| May 20 2024 | 0.000611 | 0.000014 | 2.35% | 0.000595 | 0.000712 | 0.000571 | 157,597,401.00 |
| May 19 2024 | 0.000597 | 0.000031 | 5.48% | 0.000563 | 0.000602 | 0.000555 | 97,857,249.00 |
| May 18 2024 | 0.000566 | 0.000018 | 3.28% | 0.000551 | 0.000588 | 0.000547 | 92,498,357.00 |
| May 17 2024 | 0.000548 | -0.00000800 | -1.44% | 0.000559 | 0.000568 | 0.00054 | 98,093,151.00 |
| May 16 2024 | 0.000556 | 0.000011 | 2.02% | 0.000545 | 0.000573 | 0.00054 | 94,848,469.00 |
| May 15 2024 | 0.000545 | -0.00000100 | -0.18% | 0.000547 | 0.000611 | 0.000533 | 88,166,915.00 |
| May 14 2024 | 0.000546 | -0.000027 | -4.71% | 0.000572 | 0.000583 | 0.000539 | 90,314,692.00 |
| May 13 2024 | 0.000573 | -0.000021 | -3.54% | 0.000597 | 0.000601 | 0.000554 | 143,989,837.00 |
| May 12 2024 | 0.000594 | -0.00001 | -1.66% | 0.000601 | 0.000676 | 0.000587 | 86,068,851.00 |
| May 11 2024 | 0.000604 | 0.00000800 | 1.34% | 0.000601 | 0.000663 | 0.000575 | 86,303,738.00 |
| May 10 2024 | 0.000596 | 0.000053 | 9.76% | 0.000542 | 0.000715 | 0.000536 | 119,045,692.00 |
| May 09 2024 | 0.000543 | 0.000011 | 2.07% | 0.000536 | 0.000553 | 0.00052 | 98,737,925.00 |
| May 08 2024 | 0.000532 | -0.000015 | -2.74% | 0.000547 | 0.000555 | 0.00052 | 98,073,213.00 |
| May 07 2024 | 0.000547 | 0.00 | 0.00% | 0.000549 | 0.000567 | 0.00054 | 96,007,967.00 |
| May 06 2024 | 0.000547 | -0.000017 | -3.01% | 0.000578 | 0.000634 | 0.000545 | 136,032,850.00 |
| May 05 2024 | 0.000564 | 0.00000800 | 1.44% | 0.000556 | 0.000584 | 0.000536 | 95,690,152.00 |
| May 04 2024 | 0.000556 | 0.00 | 0.00% | 0.00056 | 0.000576 | 0.000533 | 87,982,658.00 |
| May 03 2024 | 0.000556 | 0.00002 | 3.73% | 0.000536 | 0.000564 | 0.000527 | 91,031,309.00 |
| May 02 2024 | 0.000536 | 0.00 | 0.00% | 0.000536 | 0.000581 | 0.00053 | 90,111,642.00 |
| May 01 2024 | 0.000536 | -0.000021 | -3.77% | 0.000553 | 0.000559 | 0.000524 | 88,581,857.00 |
| Apr 30 2024 | 0.000557 | -0.000026 | -4.46% | 0.000584 | 0.000604 | 0.000547 | 81,985,451.00 |
| Apr 29 2024 | 0.000583 | -0.00000500 | -0.85% | 0.000592 | 0.00061 | 0.000577 | 159,121,955.00 |
| Apr 28 2024 | 0.000588 | -0.000034 | -5.47% | 0.000618 | 0.00064 | 0.000588 | 84,128,558.00 |
| Apr 27 2024 | 0.000622 | 0.00000100 | 0.16% | 0.000622 | 0.000669 | 0.000587 | 85,340,853.00 |
| Apr 26 2024 | 0.000621 | -0.000022 | -3.42% | 0.00064 | 0.000641 | 0.000608 | 86,345,985.00 |
| Apr 25 2024 | 0.000643 | -0.00000900 | -1.38% | 0.000648 | 0.000666 | 0.000633 | 80,434,309.00 |
| Apr 24 2024 | 0.000652 | -0.000034 | -4.96% | 0.000687 | 0.000701 | 0.000639 | 86,184,950.00 |
| Apr 23 2024 | 0.000686 | -0.00000400 | -0.58% | 0.000694 | 0.00071 | 0.000672 | 83,206,980.00 |
| Apr 22 2024 | 0.00069 | -0.000023 | -3.23% | 0.000713 | 0.000748 | 0.000682 | 135,692,601.00 |
| Apr 21 2024 | 0.000713 | 0.000026 | 3.78% | 0.000687 | 0.000734 | 0.000668 | 67,879,774.00 |
| Apr 20 2024 | 0.000687 | 0.000022 | 3.31% | 0.000663 | 0.000691 | 0.000662 | 86,413,927.00 |
| Apr 19 2024 | 0.000665 | -0.000021 | -3.06% | 0.000691 | 0.00072 | 0.000644 | 89,450,043.00 |
| Apr 18 2024 | 0.000686 | 0.00001 | 1.48% | 0.000676 | 0.000699 | 0.000654 | 87,508,029.00 |
| Apr 17 2024 | 0.000676 | -0.000047 | -6.50% | 0.000723 | 0.000747 | 0.000672 | 84,871,823.00 |
| Apr 16 2024 | 0.000723 | 0.000059 | 8.89% | 0.000663 | 0.000769 | 0.00066 | 88,922,503.00 |
| Apr 15 2024 | 0.000664 | -0.000032 | -4.60% | 0.000701 | 0.00076 | 0.000661 | 131,271,745.00 |
| Apr 14 2024 | 0.000696 | 0.000027 | 4.04% | 0.000665 | 0.0007 | 0.000641 | 75,624,081.00 |
| Apr 13 2024 | 0.000669 | -0.000085 | -11.27% | 0.000751 | 0.000753 | 0.00066 | 64,752,193.00 |
| Apr 12 2024 | 0.000754 | -0.00000500 | -0.66% | 0.00076 | 0.000793 | 0.000728 | 58,599,891.00 |
| Apr 11 2024 | 0.000759 | -0.00000200 | -0.26% | 0.000762 | 0.000779 | 0.000746 | 61,076,247.00 |
| Apr 10 2024 | 0.000761 | -0.000038 | -4.76% | 0.000798 | 0.000804 | 0.000755 | 66,148,757.00 |
| Apr 09 2024 | 0.000799 | -0.000013 | -1.60% | 0.000813 | 0.000835 | 0.000785 | 65,116,523.00 |
| Apr 08 2024 | 0.000812 | 0.00000500 | 0.62% | 0.000807 | 0.000821 | 0.000793 | 123,633,362.00 |
| Apr 07 2024 | 0.000807 | 0.00 | 0.00% | 0.000803 | 0.000836 | 0.000792 | 67,386,765.00 |
| Apr 06 2024 | 0.000807 | 0.000015 | 1.89% | 0.000793 | 0.000824 | 0.000786 | 64,262,354.00 |
| Apr 05 2024 | 0.000792 | -0.000034 | -4.12% | 0.000826 | 0.000835 | 0.000786 | 72,310,352.00 |
| Apr 04 2024 | 0.000826 | -0.000018 | -2.13% | 0.000846 | 0.00085 | 0.00082 | 81,814,222.00 |
| Apr 03 2024 | 0.000844 | -0.000032 | -3.65% | 0.000873 | 0.000874 | 0.00083 | 91,230,297.00 |
| Apr 02 2024 | 0.000876 | -0.000044 | -4.78% | 0.00092 | 0.000956 | 0.000866 | 86,806,990.00 |
| Apr 01 2024 | 0.00092 | 0.00000500 | 0.55% | 0.000913 | 0.001077 | 0.000892 | 138,292,995.00 |
| Mar 31 2024 | 0.000915 | 0.000043 | 4.93% | 0.000875 | 0.000977 | 0.000854 | 82,405,853.00 |
| Mar 30 2024 | 0.000872 | 0.00000900 | 1.04% | 0.000865 | 0.000874 | 0.000794 | 85,571,480.00 |
| Mar 29 2024 | 0.000863 | 0.00000300 | 0.35% | 0.00086 | 0.000917 | 0.000843 | 133,759,549.00 |
| Mar 28 2024 | 0.00086 | 0.000039 | 4.75% | 0.00082 | 0.0009 | 0.000797 | 117,061,182.00 |
| Mar 27 2024 | 0.000821 | -0.000049 | -5.63% | 0.000877 | 0.000911 | 0.00078 | 100,292,356.00 |
| Mar 26 2024 | 0.00087 | -0.00013 | -13.00% | 0.001017 | 0.001116 | 0.000812 | 91,243,308.00 |
| Mar 25 2024 | 0.001 | -0.000069 | -6.45% | 0.001106 | 0.001185 | 0.000862 | 170,631,966.00 |
| Mar 24 2024 | 0.001069 | 0.000221 | 26.06% | 0.000844 | 0.00133 | 0.000842 | 89,212,360.00 |
| Mar 23 2024 | 0.000848 | 0.000028 | 3.41% | 0.00082 | 0.000859 | 0.000776 | 99,607,093.00 |
| Mar 22 2024 | 0.00082 | -0.000077 | -8.58% | 0.000897 | 0.000957 | 0.000795 | 97,333,102.00 |
| Mar 21 2024 | 0.000897 | -0.000018 | -1.97% | 0.000926 | 0.00095 | 0.000815 | 106,062,266.00 |
| Mar 20 2024 | 0.000915 | 0.000171 | 22.98% | 0.000747 | 0.0012 | 0.000715 | 111,026,416.00 |
| Mar 19 2024 | 0.000744 | -0.000113 | -13.19% | 0.000854 | 0.000858 | 0.000685 | 115,696,449.00 |
| Mar 18 2024 | 0.000857 | -0.000096 | -10.07% | 0.000944 | 0.000977 | 0.000839 | 146,717,025.00 |
| Mar 17 2024 | 0.000953 | 0.000042 | 4.61% | 0.000917 | 0.001142 | 0.000907 | 103,715,514.00 |
| Mar 16 2024 | 0.000911 | 0.000091 | 11.10% | 0.000819 | 0.0013 | 0.00079 | 109,068,556.00 |
