KICK Historical USD Price
Daily close · Oct 4, 2017 → Oct 2, 2018Daily price history
Sep 3, 2018 → Oct 2, 2018| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2018-10-02 | $0.01709038 | $0.01756257 | $0.01642554 | $0.01715991 | $283,650.76 |
| 2018-10-01 | $0.0173753 | $0.01779455 | $0.01686921 | $0.0171116 | $203,603.03 |
| 2018-09-30 | $0.01635467 | $0.01764793 | $0.01620656 | $0.01747085 | $336,818.68 |
| 2018-09-29 | $0.01585477 | $0.01656632 | $0.01547619 | $0.01637497 | $209,003.44 |
| 2018-09-28 | $0.01570581 | $0.01709235 | $0.01555359 | $0.01585519 | $142,604.85 |
| 2018-09-27 | $0.01528727 | $0.01586304 | $0.0150846 | $0.01572869 | $141,517.83 |
| 2018-09-26 | $0.01568994 | $0.01568994 | $0.01522271 | $0.01528487 | $145,428.58 |
| 2018-09-25 | $0.0162612 | $0.01660026 | $0.01481464 | $0.01569924 | $236,450.83 |
| 2018-09-24 | $0.01652808 | $0.01697129 | $0.01606443 | $0.01627213 | $152,619.00 |
| 2018-09-23 | $0.01682233 | $0.01707826 | $0.01646359 | $0.01651728 | $255,277.10 |
| 2018-09-22 | $0.01689295 | $0.01727619 | $0.01649767 | $0.01683318 | $181,427.92 |
| 2018-09-21 | $0.01638432 | $0.01721817 | $0.01614383 | $0.01692965 | $395,278.34 |
| 2018-09-20 | $0.01614366 | $0.01659628 | $0.01561901 | $0.01641858 | $212,949.08 |
| 2018-09-19 | $0.01629898 | $0.01714391 | $0.01569117 | $0.01613795 | $173,224.37 |
| 2018-09-18 | $0.01623834 | $0.01683752 | $0.01563664 | $0.01630256 | $175,997.42 |
| 2018-09-17 | $0.01667127 | $0.01703658 | $0.01587225 | $0.01629849 | $169,367.33 |
| 2018-09-16 | $0.01706673 | $0.01706673 | $0.01645723 | $0.01658591 | $163,649.26 |
| 2018-09-15 | $0.01668178 | $0.01763181 | $0.01640716 | $0.01706245 | $211,157.36 |
| 2018-09-14 | $0.01780252 | $0.01846545 | $0.01588364 | $0.01666602 | $289,200.49 |
| 2018-09-13 | $0.01684764 | $0.01826857 | $0.01684764 | $0.01783196 | $431,014.86 |
| 2018-09-12 | $0.01840982 | $0.01840982 | $0.01572445 | $0.01685281 | $276,547.36 |
| 2018-09-11 | $0.02018743 | $0.02029206 | $0.01775119 | $0.0184155 | $250,613.87 |
| 2018-09-10 | $0.01963208 | $0.02042397 | $0.01933974 | $0.02019087 | $283,301.19 |
| 2018-09-09 | $0.02174441 | $0.02328672 | $0.01949265 | $0.01969594 | $339,332.94 |
| 2018-09-08 | $0.02406031 | $0.02477086 | $0.02170282 | $0.02173293 | $223,336.52 |
| 2018-09-07 | $0.02504586 | $0.02612962 | $0.02325901 | $0.02406844 | $251,446.93 |
| 2018-09-06 | $0.02722954 | $0.02722954 | $0.02389807 | $0.02504212 | $341,462.03 |
| 2018-09-05 | $0.03314949 | $0.03400452 | $0.02722472 | $0.02722472 | $734,567.16 |
| 2018-09-04 | $0.03196268 | $0.03385238 | $0.03144904 | $0.03310046 | $698,733.69 |
| 2018-09-03 | $0.0342594 | $0.03441878 | $0.03117812 | $0.03199628 | $287,020.34 |