KICKS Historical USD Price
Daily close · Sep 7, 2019 → Sep 18, 2020Daily price history
Aug 20, 2020 → Sep 18, 2020| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2020-09-18 | $0.09426338 | $0.09647384 | $0.09227355 | $0.09345255 | $764,241.88 |
| 2020-09-17 | $0.09331316 | $0.09796727 | $0.09080054 | $0.09611407 | $1.06M |
| 2020-09-16 | $0.09269289 | $0.09563751 | $0.0876182 | $0.09369071 | $1.30M |
| 2020-09-15 | $0.09378051 | $0.09689573 | $0.09202275 | $0.09318441 | $1.25M |
| 2020-09-14 | $0.09130093 | $0.09709445 | $0.09005824 | $0.09458648 | $1.28M |
| 2020-09-13 | $0.09646264 | $0.09701023 | $0.08991778 | $0.09322537 | $1.16M |
| 2020-09-12 | $0.09295895 | $0.09647818 | $0.09125282 | $0.09647127 | $889,977.98 |
| 2020-09-11 | $0.09356845 | $0.09460438 | $0.0891455 | $0.09405534 | $971,675.28 |
| 2020-09-10 | $0.08488749 | $0.09492251 | $0.08376905 | $0.09327169 | $736,566.04 |
| 2020-09-09 | $0.08567233 | $0.0876809 | $0.08347363 | $0.08374015 | $742,984.60 |
| 2020-09-08 | $0.08907818 | $0.08960995 | $0.08377537 | $0.08642412 | $1.18M |
| 2020-09-07 | $0.08824026 | $0.089535 | $0.08280751 | $0.0885387 | $1.40M |
| 2020-09-06 | $0.07654334 | $0.08907765 | $0.07318824 | $0.08779601 | $1.73M |
| 2020-09-05 | $0.07900242 | $0.08191406 | $0.06632448 | $0.07609191 | $1.76M |
| 2020-09-04 | $0.0811768 | $0.08222203 | $0.07525781 | $0.07926086 | $4,576.54 |
| 2020-09-03 | $0.05981479 | $0.08583975 | $0.05962828 | $0.07949043 | $1.59M |
| 2020-09-02 | $0.07824183 | $0.11640594 | $0.05949707 | $0.05984261 | $1.12M |
| 2020-09-01 | $0.07412359 | $0.07978958 | $0.07344954 | $0.07817633 | $1.28M |
| 2020-08-31 | $0.07384773 | $0.07586576 | $0.07280621 | $0.07412922 | $506,217.97 |
| 2020-08-30 | $0.07863677 | $0.08011347 | $0.07171882 | $0.07450563 | $716,972.15 |
| 2020-08-29 | $0.07725491 | $0.0808963 | $0.07593746 | $0.07872429 | $708,752.06 |
| 2020-08-28 | $0.07490321 | $0.07837981 | $0.07466138 | $0.0766956 | $783,276.78 |
| 2020-08-27 | $0.08358152 | $0.10384373 | $0.07493378 | $0.07493466 | $1.02M |
| 2020-08-26 | $0.08191303 | $0.08426599 | $0.08123233 | $0.08356224 | $966,429.68 |
| 2020-08-25 | $0.08720578 | $0.08806324 | $0.08062753 | $0.0821209 | $1.11M |
| 2020-08-24 | $0.10503699 | $0.10663778 | $0.08249702 | $0.08775308 | $893,004.35 |
| 2020-08-23 | $0.09451702 | $0.10604693 | $0.08386495 | $0.10291366 | $1.04M |
| 2020-08-22 | $0.10007498 | $0.10119433 | $0.08847671 | $0.09297217 | $1.00M |
| 2020-08-21 | $0.11790397 | $0.11819704 | $0.09891802 | $0.09987768 | $1.63M |
| 2020-08-20 | $0.10246995 | $0.13153487 | $0.09979042 | $0.11728632 | $1.27M |