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 |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16 2024 | 0.000722 | 0.000057 | 8.57% | 0.000666 | 0.000769 | 0.000664 | 202,294,671.00 |
| Apr 15 2024 | 0.000665 | -0.00003 | -4.32% | 0.000701 | 0.000708 | 0.000664 | 159,605,947.00 |
| Apr 14 2024 | 0.000695 | 0.000031 | 4.66% | 0.000661 | 0.000698 | 0.000651 | 164,802,732.00 |
| Apr 13 2024 | 0.000665 | -0.000087 | -11.57% | 0.000749 | 0.000753 | 0.00066 | 50,298,186.00 |
| Apr 12 2024 | 0.000752 | -0.00000900 | -1.18% | 0.00076 | 0.000793 | 0.000728 | 95,783,791.00 |
| Apr 11 2024 | 0.00076 | -0.00000100 | -0.13% | 0.000762 | 0.000779 | 0.000754 | 133,157,370.00 |
| Apr 10 2024 | 0.000762 | -0.000039 | -4.87% | 0.0008 | 0.000801 | 0.000761 | 148,189,459.00 |
| Apr 09 2024 | 0.000801 | -0.000013 | -1.60% | 0.000813 | 0.000835 | 0.000793 | 174,952,792.00 |
| Apr 08 2024 | 0.000813 | -0.00000400 | -0.49% | 0.000812 | 0.000821 | 0.000803 | 220,719,371.00 |
| Apr 07 2024 | 0.000818 | 0.000013 | 1.62% | 0.000803 | 0.00083 | 0.000797 | 111,435,148.00 |
| Apr 06 2024 | 0.000805 | 0.000011 | 1.39% | 0.000794 | 0.000824 | 0.000786 | 138,859,523.00 |
| Apr 05 2024 | 0.000794 | -0.000033 | -3.99% | 0.000828 | 0.000835 | 0.000788 | 121,592,410.00 |
| Apr 04 2024 | 0.000827 | -0.000018 | -2.13% | 0.000845 | 0.000849 | 0.00082 | 160,270,927.00 |
| Apr 03 2024 | 0.000846 | -0.000027 | -3.09% | 0.000869 | 0.000874 | 0.00083 | 155,013,671.00 |
| Apr 02 2024 | 0.000873 | -0.000044 | -4.80% | 0.000917 | 0.000956 | 0.000866 | 103,757,764.00 |
| Apr 01 2024 | 0.000917 | 0.00000600 | 0.66% | 0.000913 | 0.001039 | 0.000896 | 113,039,791.00 |
| Mar 31 2024 | 0.000911 | 0.000036 | 4.11% | 0.00088 | 0.000977 | 0.00087 | 72,632,008.00 |
| Mar 30 2024 | 0.000875 | 0.000011 | 1.27% | 0.000865 | 0.000876 | 0.000801 | 110,211,624.00 |
| Mar 29 2024 | 0.000865 | 0.00000300 | 0.35% | 0.000854 | 0.000917 | 0.000843 | 116,527,267.00 |
| Mar 28 2024 | 0.000861 | 0.000041 | 5.00% | 0.00082 | 0.000896 | 0.000795 | 134,728,910.00 |
| Mar 27 2024 | 0.00082 | -0.000055 | -6.28% | 0.000874 | 0.000909 | 0.00078 | 135,072,473.00 |
| Mar 26 2024 | 0.000875 | -0.000145 | -14.21% | 0.001021 | 0.001104 | 0.000813 | 145,820,182.00 |
| Mar 25 2024 | 0.00102 | -0.000035 | -3.32% | 0.001075 | 0.001154 | 0.000862 | 147,617,584.00 |
| Mar 24 2024 | 0.001055 | 0.000209 | 24.63% | 0.000846 | 0.00133 | 0.000843 | 168,770,373.00 |
| Mar 23 2024 | 0.000846 | 0.000026 | 3.17% | 0.00082 | 0.000859 | 0.000776 | 179,596,839.00 |
| Mar 22 2024 | 0.000821 | -0.000077 | -8.58% | 0.000898 | 0.000957 | 0.000795 | 183,106,868.00 |
| Mar 21 2024 | 0.000898 | -0.000018 | -1.97% | 0.000944 | 0.00095 | 0.00082 | 185,903,324.00 |
| Mar 20 2024 | 0.000915 | 0.000172 | 23.06% | 0.000747 | 0.001201 | 0.000717 | 156,347,875.00 |
| Mar 19 2024 | 0.000744 | -0.00011 | -12.88% | 0.000851 | 0.000855 | 0.00071 | 160,400,468.00 |
| Mar 18 2024 | 0.000854 | -0.000098 | -10.30% | 0.000943 | 0.000977 | 0.000841 | 83,797,472.00 |
| Mar 17 2024 | 0.000951 | 0.000045 | 4.96% | 0.000916 | 0.001114 | 0.000909 | 117,472,731.00 |
| Mar 16 2024 | 0.000907 | 0.000087 | 10.62% | 0.000819 | 0.001215 | 0.00079 | 138,202,770.00 |
| Mar 15 2024 | 0.000819 | -0.000298 | -26.68% | 0.00095 | 0.001035 | 0.000797 | 149,657,784.00 |
| Mar 14 2024 | 0.001117 | 0.00 | 0.00% | 0.001117 | 0.001117 | 0.001117 | 0.00 |
| Mar 13 2024 | 0.001117 | -0.000158 | -12.39% | 0.001323 | 0.001561 | 0.001046 | 80,601,142.00 |
| Mar 12 2024 | 0.001275 | 0.000638 | 100.19% | 0.00064 | 0.00175 | 0.00063 | 183,031,342.00 |
| Mar 11 2024 | 0.000637 | -0.000028 | -4.21% | 0.000665 | 0.000751 | 0.000625 | 247,106,318.00 |
| Mar 10 2024 | 0.000666 | 0.00007 | 11.76% | 0.000597 | 0.000694 | 0.000569 | 301,964,872.00 |
| Mar 09 2024 | 0.000595 | 0.00005 | 9.16% | 0.000543 | 0.000605 | 0.000526 | 321,164,890.00 |
| Mar 08 2024 | 0.000546 | -0.000022 | -3.87% | 0.000568 | 0.000588 | 0.00053 | 290,959,354.00 |
| Mar 07 2024 | 0.000568 | -0.000017 | -2.90% | 0.00059 | 0.000625 | 0.000564 | 191,197,402.00 |
| Mar 06 2024 | 0.000585 | 0.000058 | 11.00% | 0.000528 | 0.000647 | 0.000525 | 187,545,467.00 |
| Mar 05 2024 | 0.000527 | -0.000024 | -4.36% | 0.000551 | 0.00059 | 0.000515 | 204,958,790.00 |
| Mar 04 2024 | 0.000551 | 0.000037 | 7.21% | 0.000513 | 0.000574 | 0.000508 | 271,902,534.00 |
| Mar 03 2024 | 0.000513 | 0.00000400 | 0.78% | 0.000506 | 0.000535 | 0.000505 | 166,666,597.00 |
| Mar 02 2024 | 0.00051 | 0.00000600 | 1.19% | 0.000503 | 0.000518 | 0.000498 | 185,561,057.00 |
