KNOW KNOW
Xếp hạng #?
17:16:03 15/02/2021
KNOW (KNOW)
Không theo dõi
Lịch sử giá KNOW (KNOW) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.007453 | $0.008045 | $0.007342 | $0.007612 | $774,725 | $0 |
| 2019-04-02 | $0.007655 | $0.009855 | $0.007419 | $0.009812 | $723,929 | $0 |
| 2019-04-03 | $0.009808 | $0.01102 | $0.009667 | $0.01024 | $761,428 | $0 |
| 2019-04-04 | $0.01030 | $0.01062 | $0.008770 | $0.008990 | $709,138 | $0 |
| 2019-04-05 | $0.008962 | $0.01091 | $0.008678 | $0.01006 | $715,893 | $0 |
| 2019-04-06 | $0.01006 | $0.01066 | $0.009478 | $0.009605 | $721,963 | $0 |
| 2019-04-07 | $0.009605 | $0.01103 | $0.009429 | $0.01031 | $727,143 | $0 |
| 2019-04-08 | $0.01037 | $0.01098 | $0.009664 | $0.01047 | $744,702 | $0 |
| 2019-04-09 | $0.01047 | $0.01079 | $0.009728 | $0.009885 | $680,595 | $0 |
| 2019-04-10 | $0.009884 | $0.01082 | $0.009680 | $0.009937 | $579,230 | $0 |
| 2019-04-11 | $0.01004 | $0.01033 | $0.009128 | $0.009323 | $651,140 | $0 |
| 2019-04-12 | $0.009435 | $0.01061 | $0.009155 | $0.009440 | $653,690 | $0 |
| 2019-04-13 | $0.009412 | $0.01010 | $0.009165 | $0.009546 | $655,052 | $0 |
| 2019-04-14 | $0.009546 | $0.01011 | $0.008902 | $0.009401 | $697,942 | $0 |
| 2019-04-15 | $0.009401 | $0.01008 | $0.009094 | $0.009257 | $683,597 | $0 |
| 2019-04-16 | $0.009213 | $0.009763 | $0.008741 | $0.009296 | $676,910 | $0 |
| 2019-04-17 | $0.009311 | $0.01010 | $0.008928 | $0.009421 | $663,161 | $0 |
| 2019-04-18 | $0.009511 | $0.01008 | $0.009096 | $0.009533 | $682,141 | $0 |
| 2019-04-19 | $0.009660 | $0.01002 | $0.009194 | $0.009555 | $689,794 | $0 |
| 2019-04-20 | $0.009578 | $0.01018 | $0.008578 | $0.009236 | $703,177 | $0 |
| 2019-04-21 | $0.009253 | $0.009465 | $0.008674 | $0.009104 | $687,130 | $0 |
| 2019-04-22 | $0.009093 | $0.01005 | $0.008699 | $0.009424 | $689,679 | $0 |
| 2019-04-23 | $0.009467 | $0.01027 | $0.008940 | $0.009176 | $671,926 | $0 |
| 2019-04-24 | $0.009176 | $0.009377 | $0.008708 | $0.008906 | $680,065 | $0 |
| 2019-04-25 | $0.008925 | $0.009319 | $0.008446 | $0.008855 | $676,706 | $0 |
| 2019-04-26 | $0.008863 | $0.009807 | $0.008397 | $0.009485 | $671,008 | $0 |
| 2019-04-27 | $0.009511 | $0.01025 | $0.009114 | $0.009423 | $665,638 | $0 |
| 2019-04-28 | $0.009371 | $0.01027 | $0.009192 | $0.009621 | $662,045 | $0 |
| 2019-04-29 | $0.009578 | $0.01002 | $0.009078 | $0.009623 | $671,724 | $0 |
| 2019-04-30 | $0.009648 | $0.009829 | $0.008835 | $0.009163 | $696,083 | $0 |