Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.KICKSUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15 2024 | 0.000319 | 0.000019 | 6.32% | 0.000301 | 0.000396 | 0.000294 | 491,199,225.00 |
| Jul 14 2024 | 0.0003 | 0.000015 | 5.26% | 0.000286 | 0.00041 | 0.000268 | 499,988,914.00 |
| Jul 13 2024 | 0.000285 | 0.000015 | 5.55% | 0.000276 | 0.00036 | 0.000267 | 507,973,230.00 |
| Jul 12 2024 | 0.00027 | 0.00 | 0.00% | 0.00027 | 0.00027 | 0.00027 | 0.00 |
| Jul 11 2024 | 0.00027 | -0.00003 | -10.00% | 0.000297 | 0.000332 | 0.000269 | 548,451,844.00 |
| Jul 10 2024 | 0.0003 | -0.000033 | -9.90% | 0.000334 | 0.000339 | 0.00027 | 461,172,624.00 |
| Jul 09 2024 | 0.000333 | 0.000057 | 20.59% | 0.000276 | 0.000396 | 0.000269 | 483,736,848.00 |
| Jul 08 2024 | 0.000277 | -0.00000700 | -2.46% | 0.000284 | 0.000285 | 0.000263 | 506,361,994.00 |
| Jul 07 2024 | 0.000284 | 0.00000080 | 0.28% | 0.000282 | 0.0003 | 0.000272 | 535,992,480.00 |
| Jul 06 2024 | 0.000283 | 0.000025 | 9.68% | 0.000257 | 0.000288 | 0.000256 | 426,603,397.00 |
| Jul 05 2024 | 0.000258 | -0.000024 | -8.52% | 0.000283 | 0.000284 | 0.000254 | 424,870,740.00 |
| Jul 04 2024 | 0.000282 | -0.000019 | -6.32% | 0.0003 | 0.000308 | 0.000273 | 423,070,487.00 |
| Jul 03 2024 | 0.000301 | -0.00000100 | -0.33% | 0.000302 | 0.000315 | 0.000272 | 414,138,636.00 |
| Jul 02 2024 | 0.000302 | -0.00001 | -3.20% | 0.000316 | 0.000324 | 0.000301 | 404,837,346.00 |
| Jul 01 2024 | 0.000312 | -0.00000400 | -1.27% | 0.000316 | 0.000329 | 0.000304 | 372,781,372.00 |
| Jun 30 2024 | 0.000316 | -0.00000200 | -0.63% | 0.000318 | 0.000321 | 0.000314 | 338,081,264.00 |
| Jun 29 2024 | 0.000317 | -0.00000200 | -0.63% | 0.000318 | 0.000326 | 0.000313 | 367,699,713.00 |
| Jun 28 2024 | 0.000319 | -0.00000500 | -1.54% | 0.000324 | 0.000325 | 0.000313 | 328,135,734.00 |
| Jun 27 2024 | 0.000324 | -0.000019 | -5.55% | 0.000342 | 0.000342 | 0.000313 | 394,299,187.00 |
| Jun 26 2024 | 0.000342 | -0.000014 | -3.92% | 0.000359 | 0.000382 | 0.00033 | 179,148,524.00 |
| Jun 25 2024 | 0.000357 | 0.000024 | 7.21% | 0.000334 | 0.000375 | 0.000326 | 414,069,135.00 |
| Jun 24 2024 | 0.000333 | -0.000021 | -5.93% | 0.000354 | 0.000364 | 0.00033 | 294,321,819.00 |
| Jun 23 2024 | 0.000354 | -0.00000400 | -1.12% | 0.000357 | 0.00036 | 0.000353 | 364,566,211.00 |
| Jun 22 2024 | 0.000358 | 0.000013 | 3.77% | 0.000345 | 0.000369 | 0.000343 | 375,954,749.00 |
| Jun 21 2024 | 0.000345 | -0.000028 | -7.52% | 0.000373 | 0.000376 | 0.000343 | 379,050,263.00 |
| Jun 20 2024 | 0.000372 | -0.000017 | -4.36% | 0.00039 | 0.00039 | 0.000371 | 294,544,302.00 |
| Jun 19 2024 | 0.00039 | 0.00000900 | 2.36% | 0.000382 | 0.00039 | 0.00038 | 294,509,195.00 |
| Jun 18 2024 | 0.000381 | -0.000035 | -8.41% | 0.000416 | 0.000417 | 0.000371 | 430,411,109.00 |
| Jun 17 2024 | 0.000416 | -0.000022 | -5.03% | 0.000437 | 0.000451 | 0.000404 | 125,743,888.00 |
| Jun 16 2024 | 0.000438 | 0.000024 | 5.81% | 0.000414 | 0.000459 | 0.000413 | 309,331,519.00 |
| Jun 15 2024 | 0.000413 | -0.000016 | -3.72% | 0.000428 | 0.000437 | 0.00041 | 131,718,853.00 |
| Jun 14 2024 | 0.00043 | -0.00000800 | -1.83% | 0.000436 | 0.000451 | 0.000424 | 153,975,743.00 |
| Jun 13 2024 | 0.000437 | -0.00000500 | -1.13% | 0.000443 | 0.000457 | 0.000421 | 248,773,840.00 |
| Jun 12 2024 | 0.000442 | -0.000016 | -3.49% | 0.000458 | 0.000467 | 0.000439 | 251,677,396.00 |
| Jun 11 2024 | 0.000458 | -0.000045 | -8.95% | 0.000503 | 0.000517 | 0.000453 | 186,586,699.00 |
| Jun 10 2024 | 0.000503 | -0.000014 | -2.71% | 0.000518 | 0.000535 | 0.0005 | 214,092,397.00 |
| Jun 09 2024 | 0.000517 | 0.00000900 | 1.77% | 0.000507 | 0.000551 | 0.0005 | 208,898,883.00 |
| Jun 08 2024 | 0.000509 | -0.000019 | -3.60% | 0.000528 | 0.000534 | 0.000504 | 168,507,594.00 |
| Jun 07 2024 | 0.000528 | -0.000018 | -3.30% | 0.000546 | 0.000569 | 0.000519 | 229,588,432.00 |
| Jun 06 2024 | 0.000546 | -0.000024 | -4.21% | 0.00057 | 0.000575 | 0.000542 | 198,207,280.00 |
| Jun 05 2024 | 0.00057 | 0.00000600 | 1.06% | 0.000566 | 0.000586 | 0.000562 | 117,220,196.00 |
| Jun 04 2024 | 0.000564 | -0.000036 | -5.99% | 0.000606 | 0.000609 | 0.00055 | 131,949,608.00 |
| Jun 03 2024 | 0.000601 | 0.00000300 | 0.50% | 0.000605 | 0.000626 | 0.000566 | 135,783,750.00 |
| Jun 02 2024 | 0.000598 | 0.000052 | 9.52% | 0.000549 | 0.00068 | 0.000538 | 159,324,730.00 |
| Jun 01 2024 | 0.000546 | -0.000026 | -4.54% | 0.000572 | 0.00059 | 0.000545 | 146,255,141.00 |
| May 31 2024 | 0.000572 | 0.00 | 0.00% | 0.000571 | 0.000581 | 0.000554 | 148,989,281.00 |
| May 30 2024 | 0.000572 | -0.000019 | -3.21% | 0.000589 | 0.00061 | 0.00057 | 157,048,163.00 |
| May 29 2024 | 0.000592 | -0.00000300 | -0.50% | 0.000594 | 0.000638 | 0.000573 | 196,468,169.00 |
| May 28 2024 | 0.000595 | 0.00000900 | 1.54% | 0.000586 | 0.000647 | 0.000554 | 147,791,758.00 |
| May 27 2024 | 0.000585 | 0.000026 | 4.65% | 0.000558 | 0.000598 | 0.00055 | 215,247,489.00 |
| May 26 2024 | 0.000559 | -0.00000600 | -1.06% | 0.000563 | 0.00059 | 0.00055 | 134,922,783.00 |
| May 25 2024 | 0.000565 | -0.00000200 | -0.35% | 0.000568 | 0.000595 | 0.00056 | 175,103,697.00 |
| May 24 2024 | 0.000568 | -0.000025 | -4.22% | 0.000594 | 0.00061 | 0.000554 | 183,755,796.00 |
| May 23 2024 | 0.000593 | -0.000034 | -5.42% | 0.000631 | 0.000642 | 0.00058 | 203,034,015.00 |
| May 22 2024 | 0.000627 | 0.000017 | 2.79% | 0.00061 | 0.0007 | 0.000574 | 134,760,639.00 |
| May 21 2024 | 0.00061 | -0.00000500 | -0.81% | 0.000615 | 0.000682 | 0.000598 | 125,705,056.00 |
| May 20 2024 | 0.000615 | 0.000018 | 3.02% | 0.000595 | 0.000712 | 0.000571 | 198,377,580.00 |
| May 19 2024 | 0.000597 | 0.000031 | 5.48% | 0.000566 | 0.000602 | 0.000555 | 218,033,203.00 |
| May 18 2024 | 0.000566 | 0.000014 | 2.54% | 0.000552 | 0.000588 | 0.000546 | 212,076,759.00 |
| May 17 2024 | 0.000552 | -0.00000800 | -1.43% | 0.000568 | 0.000568 | 0.00054 | 231,704,240.00 |
| May 16 2024 | 0.00056 | 0.000013 | 2.38% | 0.000546 | 0.000571 | 0.00054 | 199,786,347.00 |
| May 15 2024 | 0.000546 | 0.00000020 | 0.04% | 0.000548 | 0.000611 | 0.000533 | 189,136,704.00 |
| May 14 2024 | 0.000546 | -0.000027 | -4.71% | 0.000573 | 0.000583 | 0.000541 | 180,853,240.00 |
| May 13 2024 | 0.000573 | -0.000022 | -3.70% | 0.000594 | 0.000601 | 0.000563 | 208,213,319.00 |
| May 12 2024 | 0.000595 | -0.00000600 | -1.00% | 0.000603 | 0.00067 | 0.000587 | 143,961,688.00 |
| May 11 2024 | 0.000601 | -0.00000010 | -0.02% | 0.000599 | 0.000663 | 0.000575 | 148,314,583.00 |
| May 10 2024 | 0.000601 | 0.000059 | 10.89% | 0.000544 | 0.000704 | 0.000537 | 172,517,835.00 |
| May 09 2024 | 0.000542 | 0.00000400 | 0.74% | 0.000537 | 0.000553 | 0.000525 | 225,421,231.00 |
| May 08 2024 | 0.000538 | -0.000012 | -2.18% | 0.00055 | 0.000553 | 0.00053 | 183,386,279.00 |
| May 07 2024 | 0.00055 | 0.00000300 | 0.55% | 0.000548 | 0.000567 | 0.000542 | 211,297,566.00 |
| May 06 2024 | 0.000547 | -0.00002 | -3.53% | 0.000578 | 0.000585 | 0.000545 | 186,111,864.00 |
| May 05 2024 | 0.000567 | 0.00001 | 1.80% | 0.000554 | 0.000585 | 0.000538 | 143,487,382.00 |
| May 04 2024 | 0.000557 | -0.00000300 | -0.54% | 0.000559 | 0.000575 | 0.000532 | 181,630,635.00 |
| May 03 2024 | 0.00056 | 0.00002 | 3.70% | 0.00054 | 0.000561 | 0.00053 | 190,333,108.00 |
| May 02 2024 | 0.00054 | 0.00000300 | 0.56% | 0.000538 | 0.000581 | 0.00053 | 217,110,241.00 |
| May 01 2024 | 0.000537 | -0.000016 | -2.89% | 0.000553 | 0.000557 | 0.000525 | 160,157,540.00 |
| Apr 30 2024 | 0.000553 | -0.000031 | -5.31% | 0.000584 | 0.000605 | 0.00055 | 183,603,080.00 |
| Apr 29 2024 | 0.000584 | -0.00000700 | -1.18% | 0.00059 | 0.00061 | 0.000581 | 179,726,731.00 |
| Apr 28 2024 | 0.000591 | -0.000027 | -4.37% | 0.000618 | 0.000638 | 0.00059 | 193,392,137.00 |
| Apr 27 2024 | 0.000618 | -0.00000400 | -0.64% | 0.000622 | 0.000669 | 0.000592 | 169,057,624.00 |
| Apr 26 2024 | 0.000622 | -0.000018 | -2.81% | 0.00064 | 0.000641 | 0.000621 | 197,375,901.00 |
| Apr 25 2024 | 0.00064 | -0.00000800 | -1.23% | 0.00065 | 0.000666 | 0.000635 | 152,604,899.00 |
| Apr 24 2024 | 0.000649 | -0.000039 | -5.67% | 0.000685 | 0.00069 | 0.000638 | 166,450,848.00 |
| Apr 23 2024 | 0.000687 | -0.00000500 | -0.72% | 0.00069 | 0.00071 | 0.000672 | 164,380,761.00 |
| Apr 22 2024 | 0.000692 | -0.000021 | -2.94% | 0.000713 | 0.000748 | 0.000686 | 165,987,435.00 |
| Apr 21 2024 | 0.000713 | 0.000029 | 4.24% | 0.000684 | 0.000734 | 0.000675 | 155,567,854.00 |
| Apr 20 2024 | 0.000684 | 0.000022 | 3.32% | 0.000663 | 0.000689 | 0.000663 | 211,786,578.00 |
| Apr 19 2024 | 0.000663 | -0.000023 | -3.35% | 0.000685 | 0.000698 | 0.00066 | 206,399,929.00 |
| Apr 18 2024 | 0.000686 | 0.00001 | 1.48% | 0.000676 | 0.000695 | 0.000658 | 184,371,985.00 |
| Apr 17 2024 | 0.000676 | -0.000046 | -6.37% | 0.000723 | 0.000737 | 0.000672 | 179,820,039.00 |
