KNOW KNOW
Xếp hạng #?
17:16:03 15/02/2021
KNOW (KNOW)
Không theo dõi
Lịch sử giá KNOW (KNOW) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.001871 | $0.002322 | $0.001766 | $0.002102 | $844,803 | $0 |
| 2019-12-02 | $0.002045 | $0.002246 | $0.001816 | $0.001901 | $753,404 | $0 |
| 2019-12-03 | $0.001860 | $0.002421 | $0.001779 | $0.001875 | $703,443 | $0 |
| 2019-12-04 | $0.001856 | $0.002238 | $0.001783 | $0.002074 | $779,359 | $0 |
| 2019-12-05 | $0.002074 | $0.002262 | $0.001841 | $0.001993 | $840,210 | $0 |
| 2019-12-06 | $0.002035 | $0.002201 | $0.001777 | $0.002165 | $794,416 | $0 |
| 2019-12-07 | $0.002167 | $0.002167 | $0.001824 | $0.001865 | $819,809 | $0 |
| 2019-12-08 | $0.001865 | $0.002090 | $0.001556 | $0.001785 | $788,962 | $0 |
| 2019-12-09 | $0.001785 | $0.001851 | $0.001609 | $0.001699 | $749,619 | $0 |
| 2019-12-10 | $0.001699 | $0.001933 | $0.001623 | $0.001742 | $894,239 | $0 |
| 2019-12-11 | $0.001758 | $0.001820 | $0.001576 | $0.001618 | $798,987 | $0 |
| 2019-12-12 | $0.001619 | $0.001723 | $0.001531 | $0.001607 | $841,105 | $0 |
| 2019-12-13 | $0.001606 | $0.001765 | $0.001431 | $0.001657 | $839,566 | $0 |
| 2019-12-14 | $0.001659 | $0.001695 | $0.001505 | $0.001550 | $911,694 | $0 |
| 2019-12-15 | $0.001550 | $0.001658 | $0.001430 | $0.001554 | $880,106 | $0 |
| 2019-12-16 | $0.001554 | $0.001823 | $0.001328 | $0.001369 | $894,309 | $0 |
| 2019-12-17 | $0.001369 | $0.001584 | $0.001212 | $0.001453 | $764,136 | $0 |
| 2019-12-18 | $0.001453 | $0.001951 | $0.001238 | $0.001854 | $932,222 | $0 |
| 2019-12-19 | $0.001854 | $0.001907 | $0.001346 | $0.001479 | $937,221 | $0 |
| 2019-12-20 | $0.001479 | $0.001507 | $0.001345 | $0.001471 | $847,589 | $0 |
| 2019-12-21 | $0.001484 | $0.001487 | $0.001337 | $0.001378 | $845,418 | $0 |
| 2019-12-22 | $0.001378 | $0.001512 | $0.001277 | $0.001296 | $848,593 | $0 |
| 2019-12-23 | $0.001309 | $0.001414 | $0.001148 | $0.001204 | $794,411 | $0 |
| 2019-12-24 | $0.001191 | $0.001423 | $0.001168 | $0.001321 | $795,007 | $0 |
| 2019-12-25 | $0.001315 | $0.001368 | $0.001202 | $0.001324 | $753,262 | $0 |
| 2019-12-26 | $0.001338 | $0.001462 | $0.001282 | $0.001323 | $759,757 | $0 |
| 2019-12-27 | $0.001310 | $0.001367 | $0.001183 | $0.001294 | $708,755 | $0 |
| 2019-12-28 | $0.001295 | $0.001438 | $0.001261 | $0.001392 | $732,504 | $0 |
| 2019-12-29 | $0.001389 | $0.001511 | $0.001268 | $0.001353 | $763,587 | $0 |
| 2019-12-30 | $0.001353 | $0.001611 | $0.001327 | $0.001357 | $773,926 | $0 |
| 2019-12-31 | $0.001357 | $0.001631 | $0.001317 | $0.001480 | $858,002 | $0 |