Market Cap:

KickCoin KickCoin (KICK)

0.015593 USD (-5.73%)
0.00000245 BTC (-2.13%)
0.00007265 ETH (2.63%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
8,172,919 USD
1,282 BTC
38,081 ETH
Volume (24h)
230,988 USD
36.23 BTC
1,076 ETH
Circulating Supply
524,156,433 KICK
Total Supply
562,764,729 KICK

Historical data for KickCoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 24, 2018 0.016881 0.017118 0.016022 0.016848 154,901 8,837,738
Sep 23, 2018 0.016929 0.017296 0.016177 0.016478 255,910 8,862,953
Sep 22, 2018 0.016585 0.017837 0.016152 0.016985 182,616 8,682,856
Sep 21, 2018 0.016188 0.017329 0.015773 0.016528 387,281 8,476,361
Sep 20, 2018 0.016250 0.016463 0.015383 0.016202 208,704 8,509,661
Sep 19, 2018 0.016659 0.017209 0.015530 0.016234 173,921 8,723,908
Sep 18, 2018 0.016814 0.017655 0.013732 0.016022 67,349 8,805,261
Sep 17, 2018 0.016401 0.016818 0.014506 0.016818 76,502 8,587,961
Sep 16, 2018 0.016808 0.016950 0.016056 0.016248 160,539 8,801,429
Sep 15, 2018 0.015964 0.017300 0.015585 0.016820 207,950 8,358,765
Sep 14, 2018 0.017449 0.018359 0.015290 0.015931 290,071 9,116,609
Sep 13, 2018 0.016645 0.018365 0.016571 0.017505 438,664 8,682,252
Sep 12, 2018 0.018267 0.018330 0.015234 0.016542 276,359 9,532,340
Sep 11, 2018 0.020298 0.020323 0.017857 0.018393 257,160 10,593,382
Sep 10, 2018 0.019464 0.020522 0.019274 0.020096 292,558 10,156,928
Sep 09, 2018 0.021131 0.022957 0.019194 0.019642 363,128 11,008,669
Sep 08, 2018 0.023341 0.024461 0.021020 0.021098 225,556 12,160,487
Sep 07, 2018 0.024599 0.025934 0.022904 0.023353 255,911 12,815,984
Sep 06, 2018 0.026105 0.026129 0.023311 0.024577 342,560 13,602,079
Sep 05, 2018 0.033355 0.034055 0.026400 0.026400 1,007,860 17,381,327
Sep 04, 2018 0.032393 0.033747 0.031272 0.033068 700,371 16,865,995
Sep 03, 2018 0.033875 0.034606 0.031260 0.032386 297,063 17,625,219
Sep 02, 2018 0.035338 0.035689 0.033515 0.033842 265,788 18,388,122
Sep 01, 2018 0.033322 0.035778 0.032986 0.035136 333,673 17,339,048
Aug 31, 2018 0.030927 0.035207 0.030784 0.033127 393,375 16,077,156
Aug 30, 2018 0.033564 0.034587 0.029420 0.030945 337,454 17,452,791
Aug 29, 2018 0.035835 0.036355 0.033423 0.033423 264,138 18,637,196
Aug 28, 2018 0.036796 0.037683 0.034431 0.036047 293,295 19,140,953
Aug 27, 2018 0.035374 0.037106 0.034037 0.036779 310,101 18,401,846
Aug 26, 2018 0.038838 0.039210 0.034602 0.035341 272,138 20,206,878
* Earliest data in range (UTC time)
** Latest data in range (UTC time)