KNOW KNOW
Xếp hạng #?
17:16:03 15/02/2021
KNOW (KNOW)
Không theo dõi
Lịch sử giá KNOW (KNOW) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.01461 | $0.01461 | $0.01150 | $0.01225 | $2,599,243 | $0 |
| 2019-02-02 | $0.01280 | $0.01325 | $0.01059 | $0.01071 | $1,282,310 | $0 |
| 2019-02-03 | $0.01070 | $0.01278 | $0.01063 | $0.01082 | $224,500 | $0 |
| 2019-02-04 | $0.01104 | $0.01117 | $0.01063 | $0.01077 | $202,046 | $0 |
| 2019-02-05 | $0.01077 | $0.01116 | $0.01017 | $0.01074 | $200,952 | $0 |
| 2019-02-06 | $0.01081 | $0.01082 | $0.009962 | $0.01024 | $189,156 | $0 |
| 2019-02-07 | $0.01028 | $0.01075 | $0.009157 | $0.01034 | $242,781 | $0 |
| 2019-02-08 | $0.009806 | $0.01135 | $0.009349 | $0.01078 | $280,342 | $0 |
| 2019-02-09 | $0.01086 | $0.01133 | $0.009992 | $0.01127 | $297,601 | $0 |
| 2019-02-10 | $0.01129 | $0.01133 | $0.01025 | $0.01119 | $293,583 | $0 |
| 2019-02-11 | $0.01132 | $0.01132 | $0.009448 | $0.009841 | $882,433 | $0 |
| 2019-02-12 | $0.009835 | $0.01142 | $0.009773 | $0.01135 | $1,453,617 | $0 |
| 2019-02-13 | $0.01135 | $0.01137 | $0.01024 | $0.01073 | $1,662,023 | $0 |
| 2019-02-14 | $0.01068 | $0.01127 | $0.009616 | $0.01058 | $2,135,165 | $0 |
| 2019-02-15 | $0.01099 | $0.01131 | $0.009689 | $0.01089 | $1,968,110 | $0 |
| 2019-02-16 | $0.01083 | $0.01123 | $0.009531 | $0.01089 | $2,283,434 | $0 |
| 2019-02-17 | $0.01093 | $0.01127 | $0.009424 | $0.01125 | $2,052,782 | $0 |
| 2019-02-18 | $0.01122 | $0.01137 | $0.009524 | $0.01048 | $2,214,700 | $0 |
| 2019-02-19 | $0.009510 | $0.01113 | $0.009299 | $0.01006 | $2,420,850 | $0 |
| 2019-02-20 | $0.01004 | $0.01068 | $0.009225 | $0.01004 | $2,453,954 | $0 |
| 2019-02-21 | $0.01005 | $0.01092 | $0.009367 | $0.01025 | $2,163,715 | $0 |
| 2019-02-22 | $0.01026 | $0.01043 | $0.009095 | $0.01032 | $1,704,533 | $0 |
| 2019-02-23 | $0.01029 | $0.01103 | $0.009048 | $0.01020 | $1,724,963 | $0 |
| 2019-02-24 | $0.01014 | $0.01041 | $0.008840 | $0.009135 | $2,164,506 | $0 |
| 2019-02-25 | $0.009213 | $0.009623 | $0.008792 | $0.009461 | $1,803,371 | $0 |
| 2019-02-26 | $0.009434 | $0.01024 | $0.009020 | $0.009197 | $1,006,688 | $0 |
| 2019-02-27 | $0.009183 | $0.009605 | $0.009100 | $0.009245 | $745,496 | $0 |
| 2019-02-28 | $0.009474 | $0.009588 | $0.008854 | $0.009004 | $777,455 | $0 |