KNOW KNOW
Xếp hạng #?
17:16:03 15/02/2021
KNOW (KNOW)
Không theo dõi
Lịch sử giá KNOW (KNOW) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.009221 | $0.009332 | $0.008894 | $0.008933 | $851,097 | $0 |
| 2019-06-02 | $0.008933 | $0.009168 | $0.008761 | $0.009030 | $901,259 | $0 |
| 2019-06-03 | $0.009030 | $0.009105 | $0.007914 | $0.008557 | $764,785 | $0 |
| 2019-06-04 | $0.008519 | $0.008519 | $0.006047 | $0.006298 | $155,734 | $0 |
| 2019-06-05 | $0.006298 | $0.007779 | $0.006298 | $0.007508 | $172,416 | $0 |
| 2019-06-06 | $0.007517 | $0.007517 | $0.006735 | $0.007397 | $431,108 | $0 |
| 2019-06-07 | $0.007403 | $0.007467 | $0.006827 | $0.006827 | $677,417 | $0 |
| 2019-06-08 | $0.006807 | $0.007188 | $0.005723 | $0.005742 | $559,146 | $0 |
| 2019-06-09 | $0.005739 | $0.005759 | $0.005154 | $0.005429 | $583,638 | $0 |
| 2019-06-10 | $0.005433 | $0.005966 | $0.005188 | $0.005963 | $467,240 | $0 |
| 2019-06-11 | $0.005966 | $0.006429 | $0.005964 | $0.006366 | $314,093 | $0 |
| 2019-06-12 | $0.006372 | $0.006619 | $0.005671 | $0.006103 | $477,687 | $0 |
| 2019-06-13 | $0.006101 | $0.006712 | $0.005893 | $0.005943 | $482,336 | $0 |
| 2019-06-14 | $0.005949 | $0.008326 | $0.005885 | $0.008182 | $546,027 | $0 |
| 2019-06-15 | $0.008192 | $0.008317 | $0.007984 | $0.008131 | $399,158 | $0 |
| 2019-06-16 | $0.008131 | $0.008578 | $0.008130 | $0.008130 | $263,340 | $0 |
| 2019-06-17 | $0.008130 | $0.008201 | $0.004656 | $0.006205 | $597,282 | $0 |
| 2019-06-18 | $0.006200 | $0.006200 | $0.003360 | $0.004364 | $245,619 | $0 |
| 2019-06-19 | $0.004364 | $0.004380 | $0.004016 | $0.004025 | $0 | $0 |
| 2019-06-20 | $0.004025 | $0.007359 | $0.002793 | $0.005717 | $2,161,352 | $0 |
| 2019-06-21 | $0.006117 | $0.006191 | $0.002352 | $0.004243 | $2,740,761 | $0 |
| 2019-06-22 | $0.004250 | $0.005806 | $0.004000 | $0.004632 | $3,483,753 | $0 |
| 2019-06-23 | $0.004697 | $0.005303 | $0.004121 | $0.004644 | $1,979,639 | $0 |
| 2019-06-24 | $0.004644 | $0.005322 | $0.003891 | $0.004433 | $1,733,280 | $0 |
| 2019-06-25 | $0.004403 | $0.004802 | $0.003922 | $0.004315 | $1,194,046 | $0 |
| 2019-06-26 | $0.004315 | $0.005271 | $0.003458 | $0.004887 | $1,164,248 | $0 |
| 2019-06-27 | $0.004887 | $0.005163 | $0.003580 | $0.003966 | $1,193,066 | $0 |
| 2019-06-28 | $0.004298 | $0.004736 | $0.003775 | $0.004439 | $356,474 | $0 |
| 2019-06-29 | $0.004444 | $0.004664 | $0.003642 | $0.004608 | $1,240,363 | $0 |
| 2019-06-30 | $0.004222 | $0.004714 | $0.003563 | $0.004005 | $2,310,010 | $0 |