KNOW KNOW
Xếp hạng #?
17:16:03 15/02/2021
KNOW (KNOW)
Không theo dõi
Lịch sử giá KNOW (KNOW) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.001546 | $0.001760 | $0.001529 | $0.001576 | $65,957.55 | $0 |
| 2019-09-02 | $0.001577 | $0.001580 | $0.001541 | $0.001553 | $0 | $0 |
| 2019-09-03 | $0.001553 | $0.002068 | $0.001534 | $0.001683 | $699,648 | $0 |
| 2019-09-04 | $0.001683 | $0.002420 | $0.001509 | $0.001839 | $779,317 | $0 |
| 2019-09-05 | $0.001839 | $0.002219 | $0.001652 | $0.001812 | $898,153 | $0 |
| 2019-09-06 | $0.001812 | $0.002338 | $0.001486 | $0.001718 | $857,629 | $0 |
| 2019-09-07 | $0.001718 | $0.002262 | $0.001374 | $0.001680 | $901,821 | $0 |
| 2019-09-08 | $0.001671 | $0.002162 | $0.001232 | $0.002038 | $183,180 | $0 |
| 2019-09-09 | $0.002038 | $0.002351 | $0.001142 | $0.002269 | $763,848 | $0 |
| 2019-09-10 | $0.002231 | $0.002376 | $0.001285 | $0.001806 | $847,975 | $0 |
| 2019-09-11 | $0.001806 | $0.002071 | $0.001381 | $0.001777 | $800,629 | $0 |
| 2019-09-12 | $0.001757 | $0.002183 | $0.001266 | $0.001940 | $761,070 | $0 |
| 2019-09-13 | $0.001940 | $0.002070 | $0.001132 | $0.001499 | $773,563 | $0 |
| 2019-09-14 | $0.001526 | $0.002110 | $0.001212 | $0.001895 | $816,061 | $0 |
| 2019-09-15 | $0.001898 | $0.002380 | $0.001164 | $0.002245 | $854,113 | $0 |
| 2019-09-16 | $0.002218 | $0.002397 | $0.001202 | $0.001891 | $818,420 | $0 |
| 2019-09-17 | $0.001893 | $0.002243 | $0.001326 | $0.001591 | $527,424 | $0 |
| 2019-09-18 | $0.001590 | $0.001921 | $0.001315 | $0.001662 | $479,518 | $0 |
| 2019-09-19 | $0.001676 | $0.002424 | $0.001055 | $0.001957 | $501,278 | $0 |
| 2019-09-20 | $0.001985 | $0.002338 | $0.001435 | $0.002220 | $572,761 | $0 |
| 2019-09-21 | $0.002240 | $0.002367 | $0.0009894 | $0.001550 | $551,686 | $0 |
| 2019-09-22 | $0.001552 | $0.002037 | $0.0009798 | $0.001651 | $439,147 | $0 |
| 2019-09-23 | $0.001651 | $0.002187 | $0.001259 | $0.001355 | $749,571 | $0 |
| 2019-09-24 | $0.001353 | $0.002164 | $0.001127 | $0.001211 | $1,052,868 | $0 |
| 2019-09-25 | $0.001237 | $0.001983 | $0.001065 | $0.001918 | $827,165 | $0 |
| 2019-09-26 | $0.001918 | $0.001919 | $0.001462 | $0.001648 | $572,453 | $0 |
| 2019-09-27 | $0.001648 | $0.002561 | $0.001055 | $0.001834 | $949,841 | $0 |
| 2019-09-28 | $0.001832 | $0.002586 | $0.001116 | $0.001322 | $1,613,857 | $0 |
| 2019-09-29 | $0.001310 | $0.002224 | $0.001092 | $0.001772 | $1,024,551 | $0 |
| 2019-09-30 | $0.001772 | $0.002255 | $0.001137 | $0.001635 | $1,197,153 | $0 |