KNOW KNOW
Xếp hạng #?
17:16:03 15/02/2021
KNOW (KNOW)
Không theo dõi
Lịch sử giá KNOW (KNOW) Tháng 07/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-07-01 | $0.001319 | $0.001359 | $0.001313 | $0.001349 | $377,484 | $0 |
| 2020-07-02 | $0.001346 | $0.001349 | $0.001292 | $0.001315 | $367,256 | $0 |
| 2020-07-03 | $0.001315 | $0.001316 | $0.001294 | $0.001305 | $360,112 | $0 |
| 2020-07-04 | $0.001305 | $0.001346 | $0.001301 | $0.001330 | $369,592 | $0 |
| 2020-07-05 | $0.001327 | $0.001335 | $0.001301 | $0.001335 | $367,596 | $0 |
| 2020-07-06 | $0.001335 | $0.001427 | $0.001329 | $0.001422 | $387,730 | $0 |
| 2020-07-07 | $0.001417 | $0.001426 | $0.001364 | $0.001377 | $385,129 | $0 |
| 2020-07-08 | $0.001378 | $0.001431 | $0.001363 | $0.001406 | $385,455 | $0 |
| 2020-07-09 | $0.001406 | $0.001430 | $0.001360 | $0.001374 | $362,383 | $0 |
| 2020-07-10 | $0.001373 | $0.001373 | $0.001325 | $0.001362 | $351,739 | $0 |
| 2020-07-11 | $0.001362 | $0.001368 | $0.001348 | $0.001354 | $347,967 | $0 |
| 2020-07-12 | $0.001354 | $0.001378 | $0.001350 | $0.001376 | $347,764 | $0 |
| 2020-07-13 | $0.001376 | $0.001385 | $0.001334 | $0.001352 | $352,255 | $0 |
| 2020-07-14 | $0.001352 | $0.001353 | $0.001325 | $0.001345 | $349,155 | $0 |
| 2020-07-15 | $0.001346 | $0.001355 | $0.001325 | $0.001340 | $353,966 | $0 |
| 2020-07-16 | $0.001340 | $0.001351 | $0.001304 | $0.001312 | $349,628 | $0 |
| 2020-07-17 | $0.001311 | $0.001316 | $0.001300 | $0.001311 | $348,123 | $0 |
| 2020-07-18 | $0.001311 | $0.001332 | $0.001306 | $0.001324 | $343,655 | $0 |
| 2020-07-19 | $0.001324 | $0.001345 | $0.001307 | $0.001343 | $344,924 | $0 |
| 2020-07-20 | $0.001343 | $0.001393 | $0.001323 | $0.001368 | $356,217 | $0 |
| 2020-07-21 | $0.001366 | $0.001439 | $0.001364 | $0.001421 | $387,450 | $0 |
| 2020-07-22 | $0.001420 | $0.001494 | $0.001396 | $0.001485 | $402,406 | $0 |
| 2020-07-23 | $0.001485 | $0.001573 | $0.001477 | $0.001548 | $365,770 | $0 |
| 2020-07-24 | $0.001548 | $0.001639 | $0.001514 | $0.001593 | $408,036 | $0 |
| 2020-07-25 | $0.001592 | $0.001745 | $0.001588 | $0.001720 | $448,773 | $0 |
| 2020-07-26 | $0.001720 | $0.001781 | $0.001628 | $0.001675 | $447,533 | $0 |
| 2020-07-27 | $0.001675 | $0.001801 | $0.001345 | $0.001359 | $243,514 | $0 |
| 2020-07-28 | $0.001360 | $0.001474 | $0.001235 | $0.001339 | $212,591 | $0 |
| 2020-07-29 | $0.001337 | $0.001351 | $0.001280 | $0.001317 | $131,126 | $0 |
| 2020-07-30 | $0.001318 | $0.001413 | $0.001281 | $0.001371 | $155,258 | $0 |
| 2020-07-31 | $0.001369 | $0.001434 | $0.001340 | $0.001402 | $221,455 | $0 |