KNOW KNOW
Xếp hạng #?
17:16:03 15/02/2021
KNOW (KNOW)
Không theo dõi
Lịch sử giá KNOW (KNOW) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.009169 | $0.009666 | $0.009061 | $0.009370 | $670,910 | $0 |
| 2019-05-02 | $0.009377 | $0.009797 | $0.009042 | $0.009445 | $670,792 | $0 |
| 2019-05-03 | $0.009425 | $0.009820 | $0.008854 | $0.009121 | $701,804 | $0 |
| 2019-05-04 | $0.009171 | $0.009465 | $0.008722 | $0.009016 | $668,929 | $0 |
| 2019-05-05 | $0.008953 | $0.009435 | $0.008581 | $0.008581 | $671,429 | $0 |
| 2019-05-06 | $0.008582 | $0.009293 | $0.008114 | $0.008843 | $690,667 | $0 |
| 2019-05-07 | $0.008848 | $0.009499 | $0.008157 | $0.008935 | $675,016 | $0 |
| 2019-05-08 | $0.008953 | $0.009103 | $0.008380 | $0.008907 | $1,021,777 | $0 |
| 2019-05-09 | $0.008950 | $0.009175 | $0.008419 | $0.008830 | $1,103,838 | $0 |
| 2019-05-10 | $0.008776 | $0.009022 | $0.008166 | $0.008352 | $1,149,064 | $0 |
| 2019-05-11 | $0.008376 | $0.009453 | $0.008271 | $0.009244 | $1,165,031 | $0 |
| 2019-05-12 | $0.009246 | $0.009815 | $0.008557 | $0.009501 | $1,434,600 | $0 |
| 2019-05-13 | $0.009501 | $0.01021 | $0.009377 | $0.009885 | $1,350,426 | $0 |
| 2019-05-14 | $0.009887 | $0.01066 | $0.008631 | $0.01052 | $1,147,448 | $0 |
| 2019-05-15 | $0.01055 | $0.01112 | $0.009478 | $0.009885 | $1,400,367 | $0 |
| 2019-05-16 | $0.009879 | $0.01125 | $0.008536 | $0.008934 | $523,157 | $0 |
| 2019-05-17 | $0.008930 | $0.009590 | $0.008525 | $0.009514 | $673,360 | $0 |
| 2019-05-18 | $0.009514 | $0.009774 | $0.008090 | $0.008968 | $618,823 | $0 |
| 2019-05-19 | $0.008965 | $0.009845 | $0.008926 | $0.009731 | $61,534.39 | $0 |
| 2019-05-20 | $0.009731 | $0.009756 | $0.007989 | $0.009359 | $385,812 | $0 |
| 2019-05-21 | $0.009359 | $0.009432 | $0.006543 | $0.009036 | $468,060 | $0 |
| 2019-05-22 | $0.009036 | $0.009197 | $0.007943 | $0.008068 | $684,322 | $0 |
| 2019-05-23 | $0.008068 | $0.008275 | $0.007014 | $0.008140 | $704,226 | $0 |
| 2019-05-24 | $0.008172 | $0.008264 | $0.007211 | $0.007396 | $689,847 | $0 |
| 2019-05-25 | $0.007396 | $0.007484 | $0.006190 | $0.006897 | $615,856 | $0 |
| 2019-05-26 | $0.006891 | $0.007326 | $0.006479 | $0.007252 | $755,223 | $0 |
| 2019-05-27 | $0.007166 | $0.007484 | $0.007006 | $0.007236 | $762,918 | $0 |
| 2019-05-28 | $0.007152 | $0.009467 | $0.006941 | $0.009335 | $839,637 | $0 |
| 2019-05-29 | $0.009334 | $0.009385 | $0.009062 | $0.009208 | $893,824 | $0 |
| 2019-05-30 | $0.009208 | $0.009602 | $0.008821 | $0.008948 | $849,273 | $0 |
| 2019-05-31 | $0.008948 | $0.009307 | $0.008814 | $0.009223 | $870,531 | $0 |