Kick (KICK) Historical Price Information
Date Start |
Date End |
Open |
Close |
Low |
High |
2024-04-01 |
2024-04-07 |
$ 0.02228 |
$ 0.02343 |
$ 0.02132 |
$ 0.02451 |
2024-04-08 |
2024-04-14 |
$ 0.02327 |
$ 0.02255 |
$ 0.02245 |
$ 0.02483 |
2024-04-15 |
2024-04-21 |
$ 0.02258 |
$ 0.02127 |
$ 0.01975 |
$ 0.02396 |
2024-04-22 |
2024-04-28 |
$ 0.02126 |
$ 0.02204 |
$ 0.02012 |
$ 0.02319 |
2024-04-29 |
2024-05-05 |
$ 0.02201 |
$ 0.02118 |
$ 0.01969 |
$ 0.02319 |
2024-05-06 |
2024-05-12 |
$ 0.02109 |
$ 0.02071 |
$ 0.01939 |
$ 0.02206 |
2024-05-13 |
2024-05-19 |
$ 0.02074 |
$ 0.02044 |
$ 0.01967 |
$ 0.02263 |
2024-05-20 |
2024-05-26 |
$ 0.02128 |
$ 0.02036 |
$ 0.01829 |
$ 0.02305 |
2024-05-27 |
2024-06-02 |
$ 0.02039 |
$ 0.01809 |
$ 0.01775 |
$ 0.02048 |
2024-06-03 |
2024-06-09 |
$ 0.01807 |
$ 0.01828 |
$ 0.01766 |
$ 0.01873 |
2024-06-10 |
2024-06-16 |
$ 0.01824 |
$ 0.01799 |
$ 0.01638 |
$ 0.01946 |
2024-06-17 |
2024-06-23 |
$ 0.01800 |
$ 0.01665 |
$ 0.01599 |
$ 0.01867 |
2024-06-24 |
2024-06-30 |
$ 0.01674 |
$ 0.01455 |
$ 0.01450 |
$ 0.01675 |
2024-07-01 |
2024-07-07 |
$ 0.01455 |
$ 0.01517 |
$ 0.01450 |
$ 0.01646 |
2024-07-08 |
2024-07-14 |
$ 0.01508 |
$ 0.01483 |
$ 0.01342 |
$ 0.01526 |
2024-07-15 |
2024-07-21 |
$ 0.01489 |
$ 0.01696 |
$ 0.01389 |
$ 0.01737 |
2024-07-22 |
2024-07-28 |
$ 0.01693 |
$ 0.01700 |
$ 0.01532 |
$ 0.01768 |
2024-07-29 |
2024-08-04 |
$ 0.01690 |
$ 0.01663 |
$ 0.01646 |
$ 0.01764 |
2024-08-05 |
2024-08-11 |
$ 0.01662 |
$ 0.01523 |
$ 0.01217 |
$ 0.01666 |
2024-08-12 |
2024-08-18 |
$ 0.01507 |
$ 0.01322 |
$ 0.01029 |
$ 0.01554 |
2024-08-19 |
2024-08-25 |
$ 0.01320 |
$ 0.01022 |
$ 0.008976 |
$ 0.01327 |
2024-08-26 |
2024-09-01 |
$ 0.01023 |
$ 0.009332 |
$ 0.009122 |
$ 0.01049 |
2024-09-02 |
2024-09-08 |
$ 0.009345 |
$ 0.01076 |
$ 0.008140 |
$ 0.01178 |
2024-09-09 |
2024-09-15 |
$ 0.01078 |
$ 0.009495 |
$ 0.008908 |
$ 0.01082 |
2024-09-16 |
2024-09-22 |
$ 0.009997 |
$ 0.01144 |
$ 0.009872 |
$ 0.01185 |
2024-09-23 |
2024-09-29 |
$ 0.01141 |
$ 0.01194 |
$ 0.01054 |
$ 0.01212 |
2024-09-30 |
2024-10-06 |
$ 0.01194 |
$ 0.01187 |
$ 0.01027 |
$ 0.01474 |
2024-10-07 |
2024-10-13 |
$ 0.01186 |
$ 0.01292 |
$ 0.01028 |
$ 0.01422 |
2024-10-14 |
2024-10-20 |
$ 0.01293 |
$ 0.01087 |
$ 0.01009 |
$ 0.01294 |
2024-10-21 |
2024-10-27 |
$ 0.01088 |
$ 0.01055 |
$ 0.01016 |
$ 0.01192 |