KNOW KNOW
Xếp hạng #?
17:16:03 15/02/2021
KNOW (KNOW)
Không theo dõi
Lịch sử giá KNOW (KNOW) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.009059 | $0.009220 | $0.008880 | $0.009114 | $791,762 | $0 |
| 2019-03-02 | $0.009050 | $0.009134 | $0.008846 | $0.009112 | $782,866 | $0 |
| 2019-03-03 | $0.009092 | $0.009119 | $0.008830 | $0.008880 | $841,410 | $0 |
| 2019-03-04 | $0.008902 | $0.009565 | $0.008657 | $0.009476 | $835,837 | $0 |
| 2019-03-05 | $0.009471 | $0.01005 | $0.009395 | $0.01001 | $891,787 | $0 |
| 2019-03-06 | $0.009993 | $0.01013 | $0.009272 | $0.009377 | $903,116 | $0 |
| 2019-03-07 | $0.009360 | $0.009490 | $0.009259 | $0.009353 | $861,393 | $0 |
| 2019-03-08 | $0.009387 | $0.01015 | $0.009237 | $0.009832 | $901,491 | $0 |
| 2019-03-09 | $0.009788 | $0.01007 | $0.009684 | $0.009989 | $931,754 | $0 |
| 2019-03-10 | $0.01000 | $0.01004 | $0.009688 | $0.009773 | $1,169,416 | $0 |
| 2019-03-11 | $0.009795 | $0.009828 | $0.009004 | $0.009592 | $1,026,704 | $0 |
| 2019-03-12 | $0.009678 | $0.009896 | $0.009132 | $0.009215 | $790,711 | $0 |
| 2019-03-13 | $0.009204 | $0.009904 | $0.009063 | $0.009867 | $633,345 | $0 |
| 2019-03-14 | $0.009904 | $0.009966 | $0.008271 | $0.008765 | $505,111 | $0 |
| 2019-03-15 | $0.008659 | $0.01480 | $0.008197 | $0.009905 | $385,505 | $0 |
| 2019-03-16 | $0.009948 | $0.01112 | $0.009399 | $0.01080 | $444,985 | $0 |
| 2019-03-17 | $0.01062 | $0.01062 | $0.008790 | $0.009057 | $449,877 | $0 |
| 2019-03-18 | $0.009002 | $0.009618 | $0.008679 | $0.008910 | $448,098 | $0 |
| 2019-03-19 | $0.008960 | $0.009747 | $0.008786 | $0.009369 | $454,902 | $0 |
| 2019-03-20 | $0.009446 | $0.009830 | $0.009040 | $0.009830 | $427,024 | $0 |
| 2019-03-21 | $0.009693 | $0.009907 | $0.008912 | $0.009413 | $389,923 | $0 |
| 2019-03-22 | $0.009381 | $0.009690 | $0.008678 | $0.008820 | $390,434 | $0 |
| 2019-03-23 | $0.008948 | $0.009778 | $0.008581 | $0.009607 | $382,503 | $0 |
| 2019-03-24 | $0.009491 | $0.009593 | $0.008893 | $0.009078 | $434,240 | $0 |
| 2019-03-25 | $0.009094 | $0.009515 | $0.008749 | $0.008795 | $453,313 | $0 |
| 2019-03-26 | $0.008829 | $0.009191 | $0.008274 | $0.008776 | $660,140 | $0 |
| 2019-03-27 | $0.008859 | $0.009196 | $0.008324 | $0.008848 | $792,282 | $0 |
| 2019-03-28 | $0.008856 | $0.009201 | $0.008466 | $0.008782 | $778,148 | $0 |
| 2019-03-29 | $0.008782 | $0.008970 | $0.008005 | $0.008182 | $797,237 | $0 |
| 2019-03-30 | $0.008186 | $0.008546 | $0.007297 | $0.007415 | $824,914 | $0 |
| 2019-03-31 | $0.007415 | $0.007979 | $0.007175 | $0.007438 | $795,752 | $0 |