KNOW KNOW
Xếp hạng #?
17:16:03 15/02/2021
KNOW (KNOW)
Không theo dõi
Lịch sử giá KNOW (KNOW) Tháng 08/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-08-01 | $0.001402 | $0.001512 | $0.001352 | $0.001484 | $224,939 | $0 |
| 2020-08-02 | $0.001485 | $0.001659 | $0.001339 | $0.001429 | $235,939 | $0 |
| 2020-08-03 | $0.001429 | $0.001528 | $0.001419 | $0.001462 | $238,860 | $0 |
| 2020-08-04 | $0.001462 | $0.001519 | $0.001407 | $0.001425 | $237,467 | $0 |
| 2020-08-05 | $0.001424 | $0.001562 | $0.001381 | $0.001502 | $241,588 | $0 |
| 2020-08-06 | $0.001502 | $0.002006 | $0.001421 | $0.002006 | $419,588 | $0 |
| 2020-08-07 | $0.002006 | $0.002159 | $0.001917 | $0.001987 | $520,390 | $0 |
| 2020-08-08 | $0.001986 | $0.002285 | $0.001976 | $0.002092 | $514,360 | $0 |
| 2020-08-09 | $0.002093 | $0.002222 | $0.002086 | $0.002120 | $440,704 | $0 |
| 2020-08-10 | $0.002121 | $0.002170 | $0.002114 | $0.002155 | $473,517 | $0 |
| 2020-08-11 | $0.002156 | $0.002173 | $0.001981 | $0.002064 | $553,129 | $0 |
| 2020-08-12 | $0.002062 | $0.002118 | $0.001988 | $0.002116 | $568,430 | $0 |
| 2020-08-13 | $0.002116 | $0.002293 | $0.001987 | $0.002278 | $576,719 | $0 |
| 2020-08-14 | $0.002274 | $0.002361 | $0.002244 | $0.002326 | $590,394 | $0 |
| 2020-08-15 | $0.002329 | $0.002352 | $0.002250 | $0.002274 | $585,335 | $0 |
| 2020-08-16 | $0.002274 | $0.002295 | $0.002156 | $0.002277 | $579,014 | $0 |
| 2020-08-17 | $0.002277 | $0.002282 | $0.002175 | $0.002230 | $584,121 | $0 |
| 2020-08-18 | $0.002227 | $0.002278 | $0.002208 | $0.002208 | $577,550 | $0 |
| 2020-08-19 | $0.002208 | $0.002240 | $0.002057 | $0.002144 | $540,693 | $0 |
| 2020-08-20 | $0.002144 | $0.002302 | $0.002062 | $0.002072 | $591,584 | $0 |
| 2020-08-21 | $0.002073 | $0.002094 | $0.001953 | $0.001961 | $487,461 | $0 |
| 2020-08-22 | $0.001963 | $0.002022 | $0.001916 | $0.001995 | $495,383 | $0 |
| 2020-08-23 | $0.001993 | $0.002044 | $0.001961 | $0.002032 | $506,751 | $0 |
| 2020-08-24 | $0.002031 | $0.002099 | $0.001836 | $0.001838 | $313,262 | $0 |
| 2020-08-25 | $0.001836 | $0.002006 | $0.001431 | $0.002004 | $427,547 | $0 |
| 2020-08-26 | $0.001997 | $0.002214 | $0.001990 | $0.002131 | $542,578 | $0 |
| 2020-08-27 | $0.002129 | $0.002192 | $0.002074 | $0.002162 | $518,921 | $0 |
| 2020-08-28 | $0.002163 | $0.002280 | $0.002148 | $0.002259 | $558,123 | $0 |
| 2020-08-29 | $0.002257 | $0.002310 | $0.002226 | $0.002260 | $573,124 | $0 |
| 2020-08-30 | $0.002260 | $0.002479 | $0.002259 | $0.002474 | $610,045 | $0 |
| 2020-08-31 | $0.002476 | $0.002499 | $0.002404 | $0.002463 | $623,737 | $0 |