KNOW KNOW
Xếp hạng #?
17:16:03 15/02/2021
KNOW (KNOW)
Không theo dõi
Lịch sử giá KNOW (KNOW) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.001909 | $0.002416 | $0.001592 | $0.001939 | $541,204 | $0 |
| 2019-11-02 | $0.001939 | $0.001956 | $0.001806 | $0.001822 | $655,819 | $0 |
| 2019-11-03 | $0.001823 | $0.002097 | $0.001758 | $0.002068 | $659,736 | $0 |
| 2019-11-04 | $0.002069 | $0.002166 | $0.001857 | $0.001868 | $757,023 | $0 |
| 2019-11-05 | $0.001868 | $0.001983 | $0.001815 | $0.001915 | $752,548 | $0 |
| 2019-11-06 | $0.001913 | $0.001967 | $0.001819 | $0.001863 | $744,519 | $0 |
| 2019-11-07 | $0.001861 | $0.002113 | $0.001777 | $0.001823 | $730,888 | $0 |
| 2019-11-08 | $0.001824 | $0.002018 | $0.001703 | $0.001972 | $744,502 | $0 |
| 2019-11-09 | $0.001974 | $0.002059 | $0.001638 | $0.001670 | $785,208 | $0 |
| 2019-11-10 | $0.001669 | $0.001754 | $0.001644 | $0.001703 | $713,054 | $0 |
| 2019-11-11 | $0.001703 | $0.001737 | $0.001632 | $0.001661 | $726,871 | $0 |
| 2019-11-12 | $0.001662 | $0.002224 | $0.001620 | $0.002015 | $810,485 | $0 |
| 2019-11-13 | $0.002016 | $0.002078 | $0.001975 | $0.002038 | $845,665 | $0 |
| 2019-11-14 | $0.002040 | $0.002146 | $0.001973 | $0.002138 | $916,204 | $0 |
| 2019-11-15 | $0.002138 | $0.002150 | $0.001848 | $0.001863 | $674,531 | $0 |
| 2019-11-16 | $0.001863 | $0.001934 | $0.001823 | $0.001921 | $620,104 | $0 |
| 2019-11-17 | $0.001921 | $0.002090 | $0.001871 | $0.001910 | $617,081 | $0 |
| 2019-11-18 | $0.001910 | $0.002137 | $0.001768 | $0.002125 | $588,097 | $0 |
| 2019-11-19 | $0.002122 | $0.002125 | $0.001600 | $0.001806 | $604,549 | $0 |
| 2019-11-20 | $0.001806 | $0.002249 | $0.001774 | $0.002082 | $652,982 | $0 |
| 2019-11-21 | $0.002082 | $0.002271 | $0.001509 | $0.001861 | $636,994 | $0 |
| 2019-11-22 | $0.001861 | $0.002163 | $0.001466 | $0.001879 | $689,133 | $0 |
| 2019-11-23 | $0.001863 | $0.002156 | $0.001677 | $0.001677 | $754,371 | $0 |
| 2019-11-24 | $0.001678 | $0.001966 | $0.001485 | $0.001653 | $717,929 | $0 |
| 2019-11-25 | $0.001653 | $0.002037 | $0.001397 | $0.001476 | $747,793 | $0 |
| 2019-11-26 | $0.001477 | $0.001950 | $0.001400 | $0.001622 | $722,429 | $0 |
| 2019-11-27 | $0.001593 | $0.002184 | $0.001454 | $0.002082 | $778,157 | $0 |
| 2019-11-28 | $0.002086 | $0.002161 | $0.001804 | $0.001808 | $808,015 | $0 |
| 2019-11-29 | $0.001829 | $0.002209 | $0.001796 | $0.002025 | $810,428 | $0 |
| 2019-11-30 | $0.002025 | $0.002129 | $0.001790 | $0.001914 | $787,116 | $0 |