KNOW KNOW
Xếp hạng #?
17:16:03 15/02/2021
KNOW (KNOW)
Không theo dõi
Lịch sử giá KNOW (KNOW) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.001798 | $0.001941 | $0.001614 | $0.001623 | $947,185 | $0 |
| 2020-02-02 | $0.001621 | $0.001900 | $0.001613 | $0.001783 | $815,323 | $0 |
| 2020-02-03 | $0.001783 | $0.001874 | $0.001416 | $0.001529 | $745,570 | $0 |
| 2020-02-04 | $0.001527 | $0.001667 | $0.001369 | $0.001637 | $745,072 | $0 |
| 2020-02-05 | $0.001632 | $0.001976 | $0.001632 | $0.001886 | $1,008,864 | $0 |
| 2020-02-06 | $0.001886 | $0.002106 | $0.001837 | $0.002014 | $1,059,728 | $0 |
| 2020-02-07 | $0.002011 | $0.002110 | $0.001716 | $0.001883 | $433,647 | $0 |
| 2020-02-08 | $0.001883 | $0.001883 | $0.001633 | $0.001772 | $482,394 | $0 |
| 2020-02-09 | $0.001740 | $0.001931 | $0.001665 | $0.001866 | $592,933 | $0 |
| 2020-02-10 | $0.001866 | $0.001904 | $0.001602 | $0.001733 | $568,062 | $0 |
| 2020-02-11 | $0.001733 | $0.001938 | $0.001612 | $0.001700 | $803,658 | $0 |
| 2020-02-12 | $0.001700 | $0.002025 | $0.001641 | $0.001917 | $1,052,464 | $0 |
| 2020-02-13 | $0.001917 | $0.002045 | $0.001830 | $0.001978 | $1,063,969 | $0 |
| 2020-02-14 | $0.001971 | $0.002036 | $0.001731 | $0.001829 | $1,065,410 | $0 |
| 2020-02-15 | $0.001829 | $0.002061 | $0.001784 | $0.001906 | $1,041,664 | $0 |
| 2020-02-16 | $0.001899 | $0.002014 | $0.001737 | $0.001777 | $1,089,366 | $0 |
| 2020-02-17 | $0.001800 | $0.002032 | $0.001736 | $0.001993 | $1,160,069 | $0 |
| 2020-02-18 | $0.001993 | $0.002065 | $0.001727 | $0.001859 | $1,114,994 | $0 |
| 2020-02-19 | $0.001860 | $0.001863 | $0.001806 | $0.001806 | $0 | $0 |
| 2020-02-20 | $0.001806 | $0.002017 | $0.001522 | $0.001753 | $486,107 | $0 |
| 2020-02-21 | $0.001677 | $0.001951 | $0.001541 | $0.001785 | $554,503 | $0 |
| 2020-02-22 | $0.001793 | $0.001950 | $0.001518 | $0.001559 | $403,296 | $0 |
| 2020-02-23 | $0.001559 | $0.001952 | $0.001510 | $0.001696 | $553,983 | $0 |
| 2020-02-24 | $0.001696 | $0.001900 | $0.001682 | $0.001849 | $855,345 | $0 |
| 2020-02-25 | $0.001846 | $0.001863 | $0.001648 | $0.001737 | $890,121 | $0 |
| 2020-02-26 | $0.001732 | $0.001903 | $0.001621 | $0.001644 | $923,600 | $0 |
| 2020-02-27 | $0.001708 | $0.001864 | $0.001578 | $0.001730 | $927,801 | $0 |
| 2020-02-28 | $0.001754 | $0.001823 | $0.001643 | $0.001693 | $870,862 | $0 |
| 2020-02-29 | $0.001730 | $0.001813 | $0.001457 | $0.001754 | $886,271 | $0 |