KNOW KNOW
Xếp hạng #?
17:16:03 15/02/2021
KNOW (KNOW)
Không theo dõi
Lịch sử giá KNOW (KNOW) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.001480 | $0.001649 | $0.001470 | $0.001565 | $887,163 | $0 |
| 2020-01-02 | $0.001566 | $0.001566 | $0.001340 | $0.001348 | $800,732 | $0 |
| 2020-01-03 | $0.001350 | $0.001538 | $0.001266 | $0.001475 | $774,311 | $0 |
| 2020-01-04 | $0.001475 | $0.002001 | $0.001411 | $0.001885 | $864,166 | $0 |
| 2020-01-05 | $0.001885 | $0.002364 | $0.001598 | $0.001996 | $1,015,218 | $0 |
| 2020-01-06 | $0.001996 | $0.002252 | $0.001342 | $0.001974 | $982,237 | $0 |
| 2020-01-07 | $0.001996 | $0.002229 | $0.001673 | $0.001773 | $1,067,046 | $0 |
| 2020-01-08 | $0.001773 | $0.002152 | $0.001517 | $0.001689 | $943,875 | $0 |
| 2020-01-09 | $0.001687 | $0.001974 | $0.001516 | $0.001548 | $728,167 | $0 |
| 2020-01-10 | $0.001535 | $0.001598 | $0.001294 | $0.001554 | $690,325 | $0 |
| 2020-01-11 | $0.001567 | $0.001612 | $0.001376 | $0.001475 | $716,957 | $0 |
| 2020-01-12 | $0.001476 | $0.001620 | $0.001456 | $0.001620 | $750,435 | $0 |
| 2020-01-13 | $0.001625 | $0.001804 | $0.001532 | $0.001611 | $880,633 | $0 |
| 2020-01-14 | $0.001709 | $0.002208 | $0.001644 | $0.001899 | $1,030,528 | $0 |
| 2020-01-15 | $0.001898 | $0.002199 | $0.001645 | $0.001936 | $992,490 | $0 |
| 2020-01-16 | $0.001937 | $0.002162 | $0.001702 | $0.001923 | $942,777 | $0 |
| 2020-01-17 | $0.001923 | $0.002176 | $0.001746 | $0.001904 | $996,625 | $0 |
| 2020-01-18 | $0.001896 | $0.002155 | $0.001693 | $0.001976 | $985,891 | $0 |
| 2020-01-19 | $0.001976 | $0.002212 | $0.001833 | $0.001926 | $1,060,789 | $0 |
| 2020-01-20 | $0.001927 | $0.002092 | $0.001742 | $0.001767 | $1,031,686 | $0 |
| 2020-01-21 | $0.001746 | $0.002043 | $0.001737 | $0.001940 | $958,646 | $0 |
| 2020-01-22 | $0.001939 | $0.002051 | $0.001549 | $0.001607 | $908,005 | $0 |
| 2020-01-23 | $0.001600 | $0.002078 | $0.001508 | $0.001790 | $953,505 | $0 |
| 2020-01-24 | $0.001789 | $0.002013 | $0.001654 | $0.001843 | $961,095 | $0 |
| 2020-01-25 | $0.001844 | $0.001936 | $0.001502 | $0.001587 | $906,497 | $0 |
| 2020-01-26 | $0.001565 | $0.001811 | $0.001447 | $0.001773 | $859,491 | $0 |
| 2020-01-27 | $0.001751 | $0.001885 | $0.001553 | $0.001725 | $941,660 | $0 |
| 2020-01-28 | $0.001697 | $0.002090 | $0.001674 | $0.001953 | $997,637 | $0 |
| 2020-01-29 | $0.001993 | $0.002083 | $0.001581 | $0.001756 | $943,628 | $0 |
| 2020-01-30 | $0.001726 | $0.002101 | $0.001657 | $0.002040 | $986,374 | $0 |
| 2020-01-31 | $0.001989 | $0.002038 | $0.001655 | $0.001868 | $971,317 | $0 |