KNOW KNOW
Xếp hạng #?
17:16:03 15/02/2021
KNOW (KNOW)
Không theo dõi
Lịch sử giá KNOW (KNOW) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.004005 | $0.004382 | $0.002706 | $0.003618 | $2,124,960 | $0 |
| 2019-07-02 | $0.003701 | $0.004855 | $0.002760 | $0.004351 | $3,483,095 | $0 |
| 2019-07-03 | $0.004228 | $0.005971 | $0.003766 | $0.005610 | $4,566,714 | $0 |
| 2019-07-04 | $0.005262 | $0.005965 | $0.005066 | $0.005215 | $3,265,591 | $0 |
| 2019-07-05 | $0.005165 | $0.005811 | $0.004713 | $0.005246 | $2,498,236 | $0 |
| 2019-07-06 | $0.005227 | $0.005639 | $0.004374 | $0.005094 | $1,184,741 | $0 |
| 2019-07-07 | $0.005109 | $0.006055 | $0.004989 | $0.005535 | $1,189,563 | $0 |
| 2019-07-08 | $0.005536 | $0.005862 | $0.005042 | $0.005640 | $978,804 | $0 |
| 2019-07-09 | $0.005641 | $0.005686 | $0.004587 | $0.004830 | $1,928,481 | $0 |
| 2019-07-10 | $0.004899 | $0.005047 | $0.004415 | $0.004735 | $2,971,940 | $0 |
| 2019-07-11 | $0.004721 | $0.004945 | $0.002807 | $0.004146 | $2,844,367 | $0 |
| 2019-07-12 | $0.004146 | $0.004577 | $0.003593 | $0.004439 | $2,581,338 | $0 |
| 2019-07-13 | $0.004405 | $0.004477 | $0.002863 | $0.004241 | $2,178,494 | $0 |
| 2019-07-14 | $0.004205 | $0.004434 | $0.003486 | $0.003675 | $2,169,669 | $0 |
| 2019-07-15 | $0.003778 | $0.004248 | $0.003232 | $0.003839 | $2,117,864 | $0 |
| 2019-07-16 | $0.003823 | $0.004473 | $0.003252 | $0.003914 | $1,727,180 | $0 |
| 2019-07-17 | $0.004027 | $0.004436 | $0.003210 | $0.004182 | $1,200,126 | $0 |
| 2019-07-18 | $0.004178 | $0.004681 | $0.003747 | $0.004412 | $1,164,490 | $0 |
| 2019-07-19 | $0.004412 | $0.004704 | $0.004108 | $0.004227 | $2,395,952 | $0 |
| 2019-07-20 | $0.004210 | $0.004557 | $0.003057 | $0.004347 | $2,604,185 | $0 |
| 2019-07-21 | $0.004347 | $0.004471 | $0.002961 | $0.004243 | $2,642,587 | $0 |
| 2019-07-22 | $0.004275 | $0.004451 | $0.002651 | $0.002856 | $2,306,145 | $0 |
| 2019-07-23 | $0.003909 | $0.003909 | $0.002754 | $0.003406 | $1,982,454 | $0 |
| 2019-07-24 | $0.003406 | $0.003517 | $0.002809 | $0.003431 | $2,001,492 | $0 |
| 2019-07-25 | $0.003373 | $0.004187 | $0.003308 | $0.003474 | $1,858,513 | $0 |
| 2019-07-26 | $0.003474 | $0.003840 | $0.002880 | $0.003404 | $1,921,697 | $0 |
| 2019-07-27 | $0.003404 | $0.003743 | $0.003024 | $0.003500 | $2,099,121 | $0 |
| 2019-07-28 | $0.003500 | $0.003594 | $0.002975 | $0.003332 | $2,124,116 | $0 |
| 2019-07-29 | $0.003395 | $0.003627 | $0.003105 | $0.003335 | $2,022,983 | $0 |
| 2019-07-30 | $0.003368 | $0.003739 | $0.002803 | $0.003455 | $1,609,633 | $0 |
| 2019-07-31 | $0.003422 | $0.003713 | $0.003155 | $0.003370 | $1,359,118 | $0 |