KNOW KNOW
Xếp hạng #?
17:16:03 15/02/2021
KNOW (KNOW)
Không theo dõi
Lịch sử giá KNOW (KNOW) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.01932 | $0.01984 | $0.01149 | $0.01198 | $1,825,260 | $0 |
| 2018-10-02 | $0.01170 | $0.01970 | $0.007238 | $0.01732 | $1,117,620 | $0 |
| 2018-10-03 | $0.01735 | $0.02403 | $0.01670 | $0.01885 | $1,358,530 | $0 |
| 2018-10-04 | $0.01871 | $0.02153 | $0.01862 | $0.02041 | $1,475,200 | $0 |
| 2018-10-05 | $0.02044 | $0.02176 | $0.01895 | $0.02014 | $1,582,870 | $0 |
| 2018-10-06 | $0.02013 | $0.02028 | $0.01998 | $0.02020 | $1,289,470 | $0 |
| 2018-10-07 | $0.02021 | $0.02097 | $0.02021 | $0.02066 | $1,231,760 | $0 |
| 2018-10-08 | $0.02067 | $0.02516 | $0.02047 | $0.02444 | $984,512 | $0 |
| 2018-10-09 | $0.02455 | $0.02459 | $0.02342 | $0.02386 | $1,423,810 | $0 |
| 2018-10-10 | $0.02384 | $0.02392 | $0.02247 | $0.02256 | $658,202 | $0 |
| 2018-10-11 | $0.02250 | $0.02251 | $0.01710 | $0.01858 | $1,033,220 | $0 |
| 2018-10-12 | $0.01820 | $0.02057 | $0.01786 | $0.01862 | $1,011,770 | $0 |
| 2018-10-13 | $0.01869 | $0.02028 | $0.01708 | $0.01956 | $1,112,680 | $0 |
| 2018-10-14 | $0.01953 | $0.02036 | $0.01677 | $0.01727 | $1,142,200 | $0 |
| 2018-10-15 | $0.01747 | $0.02153 | $0.01705 | $0.01933 | $1,194,560 | $0 |
| 2018-10-16 | $0.01932 | $0.02002 | $0.01898 | $0.01934 | $1,335,640 | $0 |
| 2018-10-17 | $0.01940 | $0.02128 | $0.01855 | $0.02053 | $1,379,110 | $0 |
| 2018-10-18 | $0.02055 | $0.02229 | $0.01934 | $0.02012 | $1,667,420 | $0 |
| 2018-10-19 | $0.01964 | $0.02133 | $0.01892 | $0.02076 | $1,854,400 | $0 |
| 2018-10-20 | $0.02063 | $0.02098 | $0.01863 | $0.01983 | $1,778,810 | $0 |
| 2018-10-21 | $0.01958 | $0.02037 | $0.01883 | $0.01903 | $2,104,760 | $0 |
| 2018-10-22 | $0.01905 | $0.02033 | $0.01776 | $0.01928 | $1,629,040 | $0 |
| 2018-10-23 | $0.01927 | $0.01933 | $0.01807 | $0.01807 | $1,647,210 | $0 |
| 2018-10-24 | $0.01806 | $0.02000 | $0.01738 | $0.01882 | $1,367,380 | $0 |
| 2018-10-25 | $0.01892 | $0.01896 | $0.01777 | $0.01801 | $1,379,780 | $0 |
| 2018-10-26 | $0.01776 | $0.01817 | $0.01748 | $0.01791 | $1,120,260 | $0 |
| 2018-10-27 | $0.01790 | $0.01803 | $0.01753 | $0.01768 | $1,841,810 | $0 |
| 2018-10-28 | $0.01770 | $0.01792 | $0.01760 | $0.01786 | $1,745,060 | $0 |
| 2018-10-29 | $0.01782 | $0.01900 | $0.01779 | $0.01826 | $1,113,250 | $0 |
| 2018-10-30 | $0.01808 | $0.01906 | $0.01740 | $0.01809 | $1,812,060 | $0 |
| 2018-10-31 | $0.01818 | $0.01818 | $0.01623 | $0.01791 | $1,403,140 | $0 |