KNOW KNOW
Xếp hạng #?
17:16:03 15/02/2021
KNOW (KNOW)
Không theo dõi
Lịch sử giá KNOW (KNOW) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.002460 | $0.002779 | $0.002442 | $0.002679 | $663,659 | $0 |
| 2020-09-02 | $0.002677 | $0.002713 | $0.002367 | $0.002367 | $643,128 | $0 |
| 2020-09-03 | $0.002369 | $0.002425 | $0.002100 | $0.002100 | $535,832 | $0 |
| 2020-09-04 | $0.002104 | $0.002249 | $0.002018 | $0.002127 | $537,861 | $0 |
| 2020-09-05 | $0.002123 | $0.002166 | $0.001814 | $0.001847 | $498,590 | $0 |
| 2020-09-06 | $0.001847 | $0.001945 | $0.001697 | $0.001919 | $464,588 | $0 |
| 2020-09-07 | $0.001919 | $0.001932 | $0.001689 | $0.001869 | $447,639 | $0 |
| 2020-09-08 | $0.001872 | $0.001899 | $0.001732 | $0.001772 | $436,812 | $0 |
| 2020-09-09 | $0.001769 | $0.001881 | $0.001739 | $0.001840 | $434,904 | $0 |
| 2020-09-10 | $0.001839 | $0.002030 | $0.001839 | $0.001957 | $453,886 | $0 |
| 2020-09-11 | $0.001963 | $0.002007 | $0.001856 | $0.001977 | $479,556 | $0 |
| 2020-09-12 | $0.001975 | $0.002063 | $0.001932 | $0.002059 | $507,761 | $0 |
| 2020-09-13 | $0.002060 | $0.002069 | $0.001899 | $0.001934 | $3,849.53 | $0 |
| 2020-09-14 | $0.001930 | $0.002095 | $0.001856 | $0.001878 | $344,378 | $0 |
| 2020-09-15 | $0.001880 | $0.001892 | $0.001756 | $0.001793 | $466,087 | $0 |
| 2020-09-16 | $0.001793 | $0.001953 | $0.001741 | $0.001902 | $475,615 | $0 |
| 2020-09-17 | $0.001902 | $0.002006 | $0.001878 | $0.001884 | $528,215 | $0 |
| 2020-09-18 | $0.001884 | $0.001887 | $0.001838 | $0.001873 | $405,874 | $0 |
| 2020-09-19 | $0.001874 | $0.001915 | $0.001839 | $0.001901 | $493,829 | $0 |
| 2020-09-20 | $0.001901 | $0.001901 | $0.001781 | $0.001820 | $480,601 | $0 |
| 2020-09-21 | $0.001823 | $0.001853 | $0.001618 | $0.001691 | $463,152 | $0 |
| 2020-09-22 | $0.001702 | $0.001920 | $0.001662 | $0.001869 | $393,460 | $0 |
| 2020-09-23 | $0.001794 | $0.001969 | $0.001717 | $0.001741 | $322,170 | $0 |
| 2020-09-24 | $0.001741 | $0.002024 | $0.001732 | $0.001966 | $350,260 | $0 |
| 2020-09-25 | $0.001964 | $0.002014 | $0.001856 | $0.001941 | $348,249 | $0 |
| 2020-09-26 | $0.001892 | $0.001992 | $0.001860 | $0.001975 | $344,498 | $0 |
| 2020-09-27 | $0.001930 | $0.002005 | $0.001864 | $0.002001 | $348,227 | $0 |
| 2020-09-28 | $0.001952 | $0.002049 | $0.001906 | $0.001995 | $349,817 | $0 |
| 2020-09-29 | $0.001947 | $0.002019 | $0.001882 | $0.001924 | $347,953 | $0 |
| 2020-09-30 | $0.001924 | $0.002018 | $0.001894 | $0.001918 | $349,471 | $0 |