KNOW KNOW
Xếp hạng #?
17:16:03 15/02/2021
KNOW (KNOW)
Không theo dõi
Lịch sử giá KNOW (KNOW) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.001041 | $0.001078 | $0.001041 | $0.001073 | $226,356 | $0 |
| 2020-05-02 | $0.001073 | $0.001081 | $0.001060 | $0.001076 | $228,637 | $0 |
| 2020-05-03 | $0.001076 | $0.001093 | $0.001054 | $0.001061 | $224,515 | $0 |
| 2020-05-04 | $0.001061 | $0.001066 | $0.001022 | $0.001050 | $223,849 | $0 |
| 2020-05-05 | $0.001049 | $0.001065 | $0.001032 | $0.001052 | $223,486 | $0 |
| 2020-05-06 | $0.001052 | $0.001080 | $0.001047 | $0.001050 | $224,587 | $0 |
| 2020-05-07 | $0.001050 | $0.001076 | $0.001036 | $0.001067 | $228,810 | $0 |
| 2020-05-08 | $0.001067 | $0.001084 | $0.001052 | $0.001074 | $226,566 | $0 |
| 2020-05-09 | $0.001074 | $0.001102 | $0.001058 | $0.001102 | $242,299 | $0 |
| 2020-05-10 | $0.001103 | $0.001104 | $0.001013 | $0.001080 | $264,957 | $0 |
| 2020-05-11 | $0.001080 | $0.001093 | $0.001046 | $0.001060 | $262,271 | $0 |
| 2020-05-12 | $0.001059 | $0.001210 | $0.001057 | $0.001198 | $280,260 | $0 |
| 2020-05-13 | $0.001198 | $0.001259 | $0.001197 | $0.001253 | $312,548 | $0 |
| 2020-05-14 | $0.001251 | $0.001293 | $0.001241 | $0.001288 | $318,929 | $0 |
| 2020-05-15 | $0.001288 | $0.001292 | $0.001225 | $0.001228 | $294,748 | $0 |
| 2020-05-16 | $0.001228 | $0.001278 | $0.001219 | $0.001252 | $263,822 | $0 |
| 2020-05-17 | $0.001252 | $0.001327 | $0.001248 | $0.001319 | $325,568 | $0 |
| 2020-05-18 | $0.001319 | $0.001362 | $0.001319 | $0.001357 | $346,179 | $0 |
| 2020-05-19 | $0.001357 | $0.001364 | $0.001334 | $0.001360 | $343,244 | $0 |
| 2020-05-20 | $0.001360 | $0.001372 | $0.001331 | $0.001344 | $344,815 | $0 |
| 2020-05-21 | $0.001344 | $0.001351 | $0.001260 | $0.001290 | $324,824 | $0 |
| 2020-05-22 | $0.001290 | $0.001335 | $0.001187 | $0.001329 | $336,488 | $0 |
| 2020-05-23 | $0.001330 | $0.001349 | $0.001323 | $0.001337 | $342,090 | $0 |
| 2020-05-24 | $0.001337 | $0.001347 | $0.001302 | $0.001302 | $329,542 | $0 |
| 2020-05-25 | $0.001301 | $0.001330 | $0.001294 | $0.001326 | $336,583 | $0 |
| 2020-05-26 | $0.001326 | $0.001329 | $0.001244 | $0.001255 | $298,887 | $0 |
| 2020-05-27 | $0.001255 | $0.001286 | $0.001255 | $0.001286 | $188,313 | $0 |
| 2020-05-28 | $0.001286 | $0.001420 | $0.001273 | $0.001416 | $293,045 | $0 |
| 2020-05-29 | $0.001416 | $0.001437 | $0.001317 | $0.001335 | $355,632 | $0 |
| 2020-05-30 | $0.001330 | $0.001445 | $0.001320 | $0.001438 | $391,920 | $0 |
| 2020-05-31 | $0.001438 | $0.001451 | $0.001341 | $0.001346 | $389,466 | $0 |