KNOW KNOW
Xếp hạng #?
17:16:03 15/02/2021
KNOW (KNOW)
Không theo dõi
Lịch sử giá KNOW (KNOW) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.01791 | $0.01826 | $0.01727 | $0.01759 | $1,435,100 | $0 |
| 2018-11-02 | $0.01758 | $0.01796 | $0.01692 | $0.01781 | $1,074,830 | $0 |
| 2018-11-03 | $0.01780 | $0.01786 | $0.01778 | $0.01786 | $796,795 | $0 |
| 2018-11-04 | $0.01786 | $0.01805 | $0.01750 | $0.01755 | $944,477 | $0 |
| 2018-11-05 | $0.01746 | $0.01792 | $0.01712 | $0.01725 | $964,407 | $0 |
| 2018-11-06 | $0.01729 | $0.01844 | $0.01679 | $0.01766 | $667,705 | $0 |
| 2018-11-07 | $0.01770 | $0.01783 | $0.01736 | $0.01744 | $1,317,970 | $0 |
| 2018-11-08 | $0.01745 | $0.01755 | $0.01361 | $0.01569 | $1,516,780 | $0 |
| 2018-11-09 | $0.01568 | $0.01588 | $0.01372 | $0.01462 | $940,716 | $0 |
| 2018-11-10 | $0.01468 | $0.01508 | $0.01438 | $0.01450 | $1,288,120 | $0 |
| 2018-11-11 | $0.01498 | $0.01509 | $0.01417 | $0.01481 | $1,319,790 | $0 |
| 2018-11-12 | $0.01484 | $0.01496 | $0.01441 | $0.01444 | $1,437,530 | $0 |
| 2018-11-13 | $0.01441 | $0.01468 | $0.01364 | $0.01465 | $931,164 | $0 |
| 2018-11-14 | $0.01456 | $0.01461 | $0.01228 | $0.01293 | $1,004,230 | $0 |
| 2018-11-15 | $0.01304 | $0.01313 | $0.01230 | $0.01283 | $1,406,730 | $0 |
| 2018-11-16 | $0.01273 | $0.01338 | $0.01265 | $0.01295 | $1,356,220 | $0 |
| 2018-11-17 | $0.01297 | $0.01337 | $0.01257 | $0.01266 | $1,238,340 | $0 |
| 2018-11-18 | $0.01267 | $0.01476 | $0.01267 | $0.01404 | $1,422,140 | $0 |
| 2018-11-19 | $0.01399 | $0.01529 | $0.01340 | $0.01348 | $1,241,610 | $0 |
| 2018-11-20 | $0.01347 | $0.01349 | $0.01173 | $0.01243 | $990,278 | $0 |
| 2018-11-21 | $0.01248 | $0.01330 | $0.01191 | $0.01288 | $1,014,670 | $0 |
| 2018-11-22 | $0.01289 | $0.01343 | $0.01238 | $0.01238 | $617,364 | $0 |
| 2018-11-23 | $0.01234 | $0.01249 | $0.01185 | $0.01202 | $778,548 | $0 |
| 2018-11-24 | $0.01202 | $0.01256 | $0.01072 | $0.01108 | $523,406 | $0 |
| 2018-11-25 | $0.01099 | $0.01177 | $0.01022 | $0.01177 | $1,081,340 | $0 |
| 2018-11-26 | $0.01171 | $0.01186 | $0.01043 | $0.01126 | $1,104,130 | $0 |
| 2018-11-27 | $0.01121 | $0.01131 | $0.01016 | $0.01117 | $1,190,700 | $0 |
| 2018-11-28 | $0.01063 | $0.01192 | $0.01055 | $0.01155 | $1,197,270 | $0 |
| 2018-11-29 | $0.01096 | $0.01393 | $0.01089 | $0.01247 | $1,182,201 | $0 |
| 2018-11-30 | $0.01199 | $0.01335 | $0.01100 | $0.01249 | $1,102,388 | $0 |