KNOW KNOW
Xếp hạng #?
17:16:03 15/02/2021
KNOW (KNOW)
Không theo dõi
Lịch sử giá KNOW (KNOW) Tháng 06/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-06-01 | $0.001346 | $0.001453 | $0.001342 | $0.001432 | $383,736 | $0 |
| 2020-06-02 | $0.001429 | $0.001466 | $0.001381 | $0.001403 | $388,135 | $0 |
| 2020-06-03 | $0.001403 | $0.001405 | $0.001344 | $0.001388 | $390,991 | $0 |
| 2020-06-04 | $0.001388 | $0.001419 | $0.001351 | $0.001384 | $390,062 | $0 |
| 2020-06-05 | $0.001384 | $0.001433 | $0.001377 | $0.001396 | $396,226 | $0 |
| 2020-06-06 | $0.001396 | $0.001437 | $0.001377 | $0.001428 | $405,639 | $0 |
| 2020-06-07 | $0.001428 | $0.001441 | $0.001369 | $0.001432 | $412,064 | $0 |
| 2020-06-08 | $0.001432 | $0.001434 | $0.001351 | $0.001407 | $395,490 | $0 |
| 2020-06-09 | $0.001406 | $0.001434 | $0.001354 | $0.001378 | $390,012 | $0 |
| 2020-06-10 | $0.001378 | $0.001408 | $0.001361 | $0.001404 | $394,488 | $0 |
| 2020-06-11 | $0.001404 | $0.001423 | $0.001272 | $0.001295 | $379,102 | $0 |
| 2020-06-12 | $0.001295 | $0.001315 | $0.001271 | $0.001307 | $365,569 | $0 |
| 2020-06-13 | $0.001307 | $0.001329 | $0.001299 | $0.001325 | $371,245 | $0 |
| 2020-06-14 | $0.001324 | $0.001326 | $0.001284 | $0.001309 | $364,352 | $0 |
| 2020-06-15 | $0.001309 | $0.001316 | $0.001236 | $0.001305 | $365,470 | $0 |
| 2020-06-16 | $0.001305 | $0.001308 | $0.001261 | $0.001286 | $362,283 | $0 |
| 2020-06-17 | $0.001286 | $0.001309 | $0.001251 | $0.001280 | $363,094 | $0 |
| 2020-06-18 | $0.001280 | $0.001284 | $0.001235 | $0.001246 | $359,058 | $0 |
| 2020-06-19 | $0.001244 | $0.001246 | $0.001211 | $0.001227 | $333,891 | $0 |
| 2020-06-20 | $0.001227 | $0.001245 | $0.001216 | $0.001237 | $342,878 | $0 |
| 2020-06-21 | $0.001237 | $0.001254 | $0.001204 | $0.001206 | $319,295 | $0 |
| 2020-06-22 | $0.001206 | $0.001312 | $0.001205 | $0.001307 | $350,611 | $0 |
| 2020-06-23 | $0.001308 | $0.001317 | $0.001284 | $0.001305 | $349,343 | $0 |
| 2020-06-24 | $0.001305 | $0.001336 | $0.001234 | $0.001254 | $343,670 | $0 |
| 2020-06-25 | $0.001254 | $0.001277 | $0.001223 | $0.001257 | $337,983 | $0 |
| 2020-06-26 | $0.001258 | $0.001268 | $0.001217 | $0.001222 | $331,062 | $0 |
| 2020-06-27 | $0.001223 | $0.001240 | $0.001188 | $0.001214 | $325,373 | $0 |
| 2020-06-28 | $0.001214 | $0.001359 | $0.001193 | $0.001334 | $191,975 | $0 |
| 2020-06-29 | $0.001333 | $0.001347 | $0.001295 | $0.001330 | $372,627 | $0 |
| 2020-06-30 | $0.001330 | $0.001333 | $0.001303 | $0.001319 | $364,588 | $0 |