KNOW KNOW
Xếp hạng #?
17:16:03 15/02/2021
KNOW (KNOW)
Không theo dõi
Lịch sử giá KNOW (KNOW) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.02946 | $0.03577 | $0.02942 | $0.03243 | $1,099,125 | $0 |
| 2019-01-02 | $0.03213 | $0.03593 | $0.03121 | $0.03343 | $1,763,269 | $0 |
| 2019-01-03 | $0.03417 | $0.03571 | $0.03190 | $0.03223 | $1,906,646 | $0 |
| 2019-01-04 | $0.03286 | $0.03411 | $0.03083 | $0.03127 | $1,875,672 | $0 |
| 2019-01-05 | $0.03130 | $0.03401 | $0.03040 | $0.03223 | $2,097,336 | $0 |
| 2019-01-06 | $0.03139 | $0.03317 | $0.03053 | $0.03275 | $2,435,430 | $0 |
| 2019-01-07 | $0.03276 | $0.03278 | $0.03033 | $0.03064 | $2,270,920 | $0 |
| 2019-01-08 | $0.03047 | $0.03578 | $0.02869 | $0.03226 | $8,963,100 | $0 |
| 2019-01-09 | $0.03176 | $0.03504 | $0.03090 | $0.03364 | $10,159,523 | $0 |
| 2019-01-10 | $0.03366 | $0.03446 | $0.02677 | $0.02720 | $9,417,327 | $0 |
| 2019-01-11 | $0.02725 | $0.02802 | $0.02589 | $0.02616 | $7,821,083 | $0 |
| 2019-01-12 | $0.02612 | $0.02624 | $0.01995 | $0.02430 | $7,747,402 | $0 |
| 2019-01-13 | $0.02458 | $0.02468 | $0.02328 | $0.02385 | $7,811,579 | $0 |
| 2019-01-14 | $0.02389 | $0.02629 | $0.02344 | $0.02497 | $7,057,688 | $0 |
| 2019-01-15 | $0.02502 | $0.03071 | $0.02494 | $0.02634 | $8,638,112 | $0 |
| 2019-01-16 | $0.02608 | $0.02731 | $0.02492 | $0.02577 | $8,752,220 | $0 |
| 2019-01-17 | $0.02592 | $0.02658 | $0.02487 | $0.02602 | $8,911,358 | $0 |
| 2019-01-18 | $0.02649 | $0.02659 | $0.02481 | $0.02560 | $8,812,595 | $0 |
| 2019-01-19 | $0.02579 | $0.02687 | $0.02334 | $0.02546 | $8,339,019 | $0 |
| 2019-01-20 | $0.02516 | $0.02555 | $0.02263 | $0.02358 | $7,584,144 | $0 |
| 2019-01-21 | $0.02286 | $0.02450 | $0.02217 | $0.02280 | $7,435,124 | $0 |
| 2019-01-22 | $0.02357 | $0.02376 | $0.02209 | $0.02238 | $7,236,342 | $0 |
| 2019-01-23 | $0.02270 | $0.02361 | $0.02184 | $0.02226 | $7,042,724 | $0 |
| 2019-01-24 | $0.02213 | $0.02307 | $0.01988 | $0.02113 | $6,531,170 | $0 |
| 2019-01-25 | $0.02115 | $0.02217 | $0.01968 | $0.02089 | $5,959,054 | $0 |
| 2019-01-26 | $0.02116 | $0.02142 | $0.01512 | $0.01911 | $4,768,879 | $0 |
| 2019-01-27 | $0.01849 | $0.01992 | $0.01442 | $0.01688 | $3,763,120 | $0 |
| 2019-01-28 | $0.01673 | $0.01782 | $0.01383 | $0.01547 | $3,277,667 | $0 |
| 2019-01-29 | $0.01582 | $0.01636 | $0.01238 | $0.01300 | $2,836,254 | $0 |
| 2019-01-30 | $0.01387 | $0.01564 | $0.01291 | $0.01477 | $2,946,014 | $0 |
| 2019-01-31 | $0.01468 | $0.01628 | $0.01328 | $0.01332 | $3,006,309 | $0 |