KNOW KNOW
Xếp hạng #?
17:16:03 15/02/2021
KNOW (KNOW)
Không theo dõi
Lịch sử giá KNOW (KNOW) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.001140 | $0.001162 | $0.001104 | $0.001146 | $640,805 | $0 |
| 2020-04-02 | $0.001157 | $0.001494 | $0.001140 | $0.001443 | $688,948 | $0 |
| 2020-04-03 | $0.001445 | $0.001535 | $0.001409 | $0.001417 | $682,387 | $0 |
| 2020-04-04 | $0.001418 | $0.001576 | $0.001414 | $0.001571 | $657,148 | $0 |
| 2020-04-05 | $0.001570 | $0.001577 | $0.001102 | $0.001104 | $596,697 | $0 |
| 2020-04-06 | $0.001104 | $0.001238 | $0.001092 | $0.001238 | $637,704 | $0 |
| 2020-04-07 | $0.001229 | $0.001263 | $0.001206 | $0.001220 | $682,267 | $0 |
| 2020-04-08 | $0.001220 | $0.001446 | $0.001204 | $0.001432 | $728,985 | $0 |
| 2020-04-09 | $0.001431 | $0.001444 | $0.001152 | $0.001173 | $396,469 | $0 |
| 2020-04-10 | $0.001173 | $0.001173 | $0.001098 | $0.001103 | $277,242 | $0 |
| 2020-04-11 | $0.001103 | $0.001121 | $0.001087 | $0.001117 | $276,643 | $0 |
| 2020-04-12 | $0.001117 | $0.001123 | $0.001056 | $0.001072 | $263,934 | $0 |
| 2020-04-13 | $0.001072 | $0.001080 | $0.001046 | $0.001072 | $252,109 | $0 |
| 2020-04-14 | $0.001072 | $0.001157 | $0.001012 | $0.001015 | $71,236.43 | $0 |
| 2020-04-15 | $0.001015 | $0.001045 | $0.0009191 | $0.0009204 | $191,814 | $0 |
| 2020-04-16 | $0.0009199 | $0.0009767 | $0.0009098 | $0.0009750 | $202,006 | $0 |
| 2020-04-17 | $0.0009753 | $0.0009829 | $0.0009010 | $0.0009119 | $199,293 | $0 |
| 2020-04-18 | $0.0009119 | $0.0009833 | $0.0009119 | $0.0009763 | $200,917 | $0 |
| 2020-04-19 | $0.0009765 | $0.0009822 | $0.0009362 | $0.0009382 | $193,921 | $0 |
| 2020-04-20 | $0.0009382 | $0.0009558 | $0.0008678 | $0.0008762 | $180,126 | $0 |
| 2020-04-21 | $0.0008765 | $0.0008905 | $0.0008723 | $0.0008791 | $177,254 | $0 |
| 2020-04-22 | $0.0008787 | $0.0009264 | $0.0008770 | $0.0009161 | $183,534 | $0 |
| 2020-04-23 | $0.0009162 | $0.0009370 | $0.0009046 | $0.0009166 | $183,986 | $0 |
| 2020-04-24 | $0.0009173 | $0.001172 | $0.0009164 | $0.001172 | $217,422 | $0 |
| 2020-04-25 | $0.001172 | $0.001211 | $0.001171 | $0.001193 | $248,092 | $0 |
| 2020-04-26 | $0.001192 | $0.001198 | $0.001004 | $0.001010 | $240,541 | $0 |
| 2020-04-27 | $0.001010 | $0.001018 | $0.0009931 | $0.001010 | $209,959 | $0 |
| 2020-04-28 | $0.001010 | $0.001020 | $0.001003 | $0.001019 | $213,147 | $0 |
| 2020-04-29 | $0.001019 | $0.001100 | $0.001016 | $0.001095 | $229,926 | $0 |
| 2020-04-30 | $0.001095 | $0.001131 | $0.001040 | $0.001041 | $225,056 | $0 |