KNOW KNOW
Xếp hạng #?
17:16:03 15/02/2021
KNOW (KNOW)
Không theo dõi
Lịch sử giá KNOW (KNOW) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.003328 | $0.003574 | $0.002977 | $0.003301 | $1,287,144 | $0 |
| 2019-08-02 | $0.003256 | $0.003754 | $0.003076 | $0.003279 | $1,025,397 | $0 |
| 2019-08-03 | $0.003279 | $0.003697 | $0.003095 | $0.003219 | $644,740 | $0 |
| 2019-08-04 | $0.003226 | $0.003564 | $0.002895 | $0.003450 | $588,279 | $0 |
| 2019-08-05 | $0.003472 | $0.003945 | $0.002630 | $0.003430 | $572,115 | $0 |
| 2019-08-06 | $0.003210 | $0.003557 | $0.002236 | $0.002615 | $507,728 | $0 |
| 2019-08-07 | $0.002613 | $0.003257 | $0.002178 | $0.002456 | $528,104 | $0 |
| 2019-08-08 | $0.002456 | $0.003224 | $0.002123 | $0.002976 | $494,865 | $0 |
| 2019-08-09 | $0.002976 | $0.003212 | $0.002033 | $0.002586 | $954,135 | $0 |
| 2019-08-10 | $0.002586 | $0.003010 | $0.002282 | $0.002648 | $1,043,629 | $0 |
| 2019-08-11 | $0.002642 | $0.002912 | $0.002209 | $0.002569 | $911,257 | $0 |
| 2019-08-12 | $0.002567 | $0.002877 | $0.002377 | $0.002653 | $963,954 | $0 |
| 2019-08-13 | $0.002688 | $0.002751 | $0.002233 | $0.002392 | $982,564 | $0 |
| 2019-08-14 | $0.002392 | $0.002734 | $0.002006 | $0.002388 | $918,655 | $0 |
| 2019-08-15 | $0.002388 | $0.002708 | $0.002070 | $0.002367 | $976,996 | $0 |
| 2019-08-16 | $0.002337 | $0.002689 | $0.002076 | $0.002368 | $969,501 | $0 |
| 2019-08-17 | $0.002317 | $0.002647 | $0.002036 | $0.002276 | $941,143 | $0 |
| 2019-08-18 | $0.002277 | $0.002786 | $0.002003 | $0.002306 | $986,870 | $0 |
| 2019-08-19 | $0.002354 | $0.002746 | $0.002144 | $0.002486 | $907,185 | $0 |
| 2019-08-20 | $0.002486 | $0.002773 | $0.002210 | $0.002659 | $976,862 | $0 |
| 2019-08-21 | $0.002706 | $0.002772 | $0.002166 | $0.002329 | $966,404 | $0 |
| 2019-08-22 | $0.002399 | $0.002693 | $0.002161 | $0.002229 | $783,391 | $0 |
| 2019-08-23 | $0.002229 | $0.002698 | $0.002076 | $0.002496 | $772,346 | $0 |
| 2019-08-24 | $0.002458 | $0.002830 | $0.002234 | $0.002377 | $757,095 | $0 |
| 2019-08-25 | $0.002377 | $0.002611 | $0.002007 | $0.002208 | $710,723 | $0 |
| 2019-08-26 | $0.002168 | $0.002515 | $0.001959 | $0.002323 | $641,109 | $0 |
| 2019-08-27 | $0.002321 | $0.002619 | $0.002083 | $0.002401 | $685,902 | $0 |
| 2019-08-28 | $0.002375 | $0.002698 | $0.001497 | $0.002002 | $417,481 | $0 |
| 2019-08-29 | $0.002005 | $0.002039 | $0.001507 | $0.001553 | $321,844 | $0 |
| 2019-08-30 | $0.001553 | $0.002013 | $0.001310 | $0.001431 | $293,112 | $0 |
| 2019-08-31 | $0.001461 | $0.001786 | $0.001229 | $0.001577 | $235,268 | $0 |