KNOW KNOW
Xếp hạng #?
17:16:03 15/02/2021
KNOW (KNOW)
Không theo dõi
Lịch sử giá KNOW (KNOW) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.001727 | $0.001814 | $0.001664 | $0.001723 | $924,618 | $0 |
| 2020-03-02 | $0.001718 | $0.001816 | $0.001673 | $0.001801 | $940,400 | $0 |
| 2020-03-03 | $0.001784 | $0.001827 | $0.001558 | $0.001580 | $913,821 | $0 |
| 2020-03-04 | $0.001585 | $0.001734 | $0.001584 | $0.001681 | $858,229 | $0 |
| 2020-03-05 | $0.001680 | $0.001754 | $0.001594 | $0.001694 | $877,257 | $0 |
| 2020-03-06 | $0.001694 | $0.001758 | $0.001610 | $0.001740 | $915,212 | $0 |
| 2020-03-07 | $0.001710 | $0.001815 | $0.001618 | $0.001655 | $976,634 | $0 |
| 2020-03-08 | $0.001655 | $0.001775 | $0.001562 | $0.001564 | $906,247 | $0 |
| 2020-03-09 | $0.001580 | $0.001653 | $0.001522 | $0.001642 | $807,187 | $0 |
| 2020-03-10 | $0.001648 | $0.001759 | $0.001502 | $0.001502 | $859,835 | $0 |
| 2020-03-11 | $0.001489 | $0.001583 | $0.001449 | $0.001515 | $638,283 | $0 |
| 2020-03-12 | $0.001534 | $0.001651 | $0.001186 | $0.001350 | $550,252 | $0 |
| 2020-03-13 | $0.001333 | $0.001427 | $0.001105 | $0.001197 | $654,013 | $0 |
| 2020-03-14 | $0.001197 | $0.001197 | $0.001043 | $0.001054 | $572,779 | $0 |
| 2020-03-15 | $0.001054 | $0.001366 | $0.001049 | $0.001304 | $621,370 | $0 |
| 2020-03-16 | $0.001285 | $0.001297 | $0.0009697 | $0.001057 | $562,313 | $0 |
| 2020-03-17 | $0.001032 | $0.001150 | $0.0009447 | $0.0009578 | $402,154 | $0 |
| 2020-03-18 | $0.0009821 | $0.001043 | $0.0008646 | $0.001019 | $473,050 | $0 |
| 2020-03-19 | $0.001019 | $0.001316 | $0.001016 | $0.001182 | $620,271 | $0 |
| 2020-03-20 | $0.001170 | $0.001248 | $0.001081 | $0.001149 | $590,462 | $0 |
| 2020-03-21 | $0.001149 | $0.001208 | $0.001123 | $0.001164 | $636,131 | $0 |
| 2020-03-22 | $0.001165 | $0.001375 | $0.001142 | $0.001287 | $735,390 | $0 |
| 2020-03-23 | $0.001287 | $0.001376 | $0.001128 | $0.001198 | $602,583 | $0 |
| 2020-03-24 | $0.001200 | $0.001255 | $0.001101 | $0.001117 | $540,258 | $0 |
| 2020-03-25 | $0.001113 | $0.001167 | $0.001077 | $0.001105 | $623,728 | $0 |
| 2020-03-26 | $0.001105 | $0.001156 | $0.001097 | $0.001141 | $618,330 | $0 |
| 2020-03-27 | $0.001140 | $0.001204 | $0.001140 | $0.001160 | $659,885 | $0 |
| 2020-03-28 | $0.001168 | $0.001168 | $0.001054 | $0.001069 | $631,030 | $0 |
| 2020-03-29 | $0.001069 | $0.001162 | $0.001059 | $0.001126 | $600,429 | $0 |
| 2020-03-30 | $0.001116 | $0.001197 | $0.001113 | $0.001181 | $642,752 | $0 |
| 2020-03-31 | $0.001189 | $0.001201 | $0.001089 | $0.001140 | $674,610 | $0 |