KNOW KNOW
Xếp hạng #?
17:16:03 15/02/2021
KNOW (KNOW)
Không theo dõi
Lịch sử giá KNOW (KNOW) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.01200 | $0.01614 | $0.01154 | $0.01509 | $1,136,822 | $0 |
| 2018-12-02 | $0.01506 | $0.02161 | $0.01503 | $0.02060 | $1,206,755 | $0 |
| 2018-12-03 | $0.02063 | $0.02123 | $0.01928 | $0.01941 | $1,371,579 | $0 |
| 2018-12-04 | $0.01936 | $0.03083 | $0.01855 | $0.03047 | $916,826 | $0 |
| 2018-12-05 | $0.03048 | $0.03054 | $0.02598 | $0.02655 | $962,379 | $0 |
| 2018-12-06 | $0.02697 | $0.02722 | $0.02156 | $0.02156 | $1,158,599 | $0 |
| 2018-12-07 | $0.02158 | $0.02288 | $0.01998 | $0.02099 | $1,050,360 | $0 |
| 2018-12-08 | $0.02100 | $0.02151 | $0.01886 | $0.02027 | $1,074,878 | $0 |
| 2018-12-09 | $0.02028 | $0.02093 | $0.01892 | $0.02019 | $1,084,236 | $0 |
| 2018-12-10 | $0.02018 | $0.02197 | $0.01874 | $0.01997 | $761,811 | $0 |
| 2018-12-11 | $0.01995 | $0.02183 | $0.01759 | $0.01815 | $428,535 | $0 |
| 2018-12-12 | $0.01816 | $0.02152 | $0.01708 | $0.02089 | $478,617 | $0 |
| 2018-12-13 | $0.02091 | $0.02130 | $0.01724 | $0.01827 | $409,646 | $0 |
| 2018-12-14 | $0.01834 | $0.02103 | $0.01798 | $0.02103 | $729,620 | $0 |
| 2018-12-15 | $0.02071 | $0.02110 | $0.01809 | $0.01963 | $1,012,834 | $0 |
| 2018-12-16 | $0.01903 | $0.02146 | $0.01781 | $0.02130 | $734,704 | $0 |
| 2018-12-17 | $0.02072 | $0.02204 | $0.02004 | $0.02176 | $1,446,910 | $0 |
| 2018-12-18 | $0.02173 | $0.02431 | $0.02158 | $0.02367 | $1,373,825 | $0 |
| 2018-12-19 | $0.02380 | $0.02542 | $0.02222 | $0.02240 | $906,869 | $0 |
| 2018-12-20 | $0.02258 | $0.02578 | $0.02257 | $0.02389 | $1,053,890 | $0 |
| 2018-12-21 | $0.02371 | $0.02398 | $0.02232 | $0.02321 | $892,711 | $0 |
| 2018-12-22 | $0.02307 | $0.02368 | $0.02186 | $0.02313 | $1,021,153 | $0 |
| 2018-12-23 | $0.02319 | $0.02800 | $0.02290 | $0.02561 | $1,013,517 | $0 |
| 2018-12-24 | $0.02543 | $0.03110 | $0.02541 | $0.02998 | $1,369,771 | $0 |
| 2018-12-25 | $0.03004 | $0.03004 | $0.02301 | $0.02506 | $1,184,732 | $0 |
| 2018-12-26 | $0.02506 | $0.02563 | $0.02352 | $0.02499 | $2,935,198 | $0 |
| 2018-12-27 | $0.02488 | $0.02488 | $0.02141 | $0.02271 | $1,347,797 | $0 |
| 2018-12-28 | $0.02267 | $0.02473 | $0.01869 | $0.02014 | $1,286,147 | $0 |
| 2018-12-29 | $0.02020 | $0.02209 | $0.02018 | $0.02161 | $1,149,120 | $0 |
| 2018-12-30 | $0.02152 | $0.02600 | $0.01998 | $0.02489 | $1,641,853 | $0 |
| 2018-12-31 | $0.02484 | $0.03035 | $0.02080 | $0.02952 | $1,147,287 | $0 |