KNOW KNOW
Xếp hạng #?
17:16:03 15/02/2021
KNOW (KNOW)
Không theo dõi
Lịch sử giá KNOW (KNOW) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.03213 | $0.03258 | $0.03187 | $0.03258 | $1,125,420 | $0 |
| 2018-09-02 | $0.03260 | $0.03300 | $0.03197 | $0.03233 | $1,261,980 | $0 |
| 2018-09-03 | $0.03232 | $0.03306 | $0.03130 | $0.03221 | $1,377,440 | $0 |
| 2018-09-04 | $0.03196 | $0.03319 | $0.03146 | $0.03256 | $1,388,180 | $0 |
| 2018-09-05 | $0.03260 | $0.03293 | $0.03078 | $0.03116 | $1,073,070 | $0 |
| 2018-09-06 | $0.03118 | $0.03118 | $0.02705 | $0.02734 | $1,090,840 | $0 |
| 2018-09-07 | $0.02731 | $0.02882 | $0.02485 | $0.02642 | $1,439,880 | $0 |
| 2018-09-08 | $0.02596 | $0.02654 | $0.02212 | $0.02219 | $1,409,820 | $0 |
| 2018-09-09 | $0.02136 | $0.02465 | $0.02114 | $0.02273 | $1,452,050 | $0 |
| 2018-09-10 | $0.02268 | $0.02562 | $0.02138 | $0.02288 | $1,430,920 | $0 |
| 2018-09-11 | $0.02287 | $0.02409 | $0.02134 | $0.02154 | $1,322,700 | $0 |
| 2018-09-12 | $0.02146 | $0.02150 | $0.01893 | $0.02029 | $1,375,680 | $0 |
| 2018-09-13 | $0.02031 | $0.02355 | $0.02028 | $0.02281 | $1,161,320 | $0 |
| 2018-09-14 | $0.02278 | $0.02590 | $0.02252 | $0.02385 | $1,458,400 | $0 |
| 2018-09-15 | $0.02383 | $0.02619 | $0.02353 | $0.02404 | $1,333,830 | $0 |
| 2018-09-16 | $0.02407 | $0.02517 | $0.02371 | $0.02420 | $1,124,690 | $0 |
| 2018-09-17 | $0.02422 | $0.02481 | $0.02278 | $0.02337 | $983,609 | $0 |
| 2018-09-18 | $0.02336 | $0.02498 | $0.02283 | $0.02379 | $1,021,370 | $0 |
| 2018-09-19 | $0.02385 | $0.02427 | $0.02276 | $0.02336 | $1,154,420 | $0 |
| 2018-09-20 | $0.02332 | $0.02388 | $0.02206 | $0.02379 | $816,318 | $0 |
| 2018-09-21 | $0.02381 | $0.02532 | $0.02362 | $0.02519 | $1,268,300 | $0 |
| 2018-09-22 | $0.02519 | $0.02584 | $0.02450 | $0.02490 | $762,243 | $0 |
| 2018-09-23 | $0.02496 | $0.02540 | $0.02465 | $0.02499 | $1,501,010 | $0 |
| 2018-09-24 | $0.02535 | $0.02563 | $0.02417 | $0.02425 | $868,711 | $0 |
| 2018-09-25 | $0.02426 | $0.02483 | $0.02268 | $0.02330 | $1,283,680 | $0 |
| 2018-09-26 | $0.02332 | $0.02442 | $0.02286 | $0.02339 | $1,643,370 | $0 |
| 2018-09-27 | $0.02340 | $0.02468 | $0.02288 | $0.02426 | $2,211,860 | $0 |
| 2018-09-28 | $0.02436 | $0.02466 | $0.02079 | $0.02209 | $2,831,580 | $0 |
| 2018-09-29 | $0.02204 | $0.02208 | $0.02058 | $0.02135 | $2,699,790 | $0 |
| 2018-09-30 | $0.02131 | $0.02147 | $0.01923 | $0.01939 | $2,329,880 | $0 |