KNOW KNOW
Xếp hạng #?
17:16:03 15/02/2021
KNOW (KNOW)
Không theo dõi
Lịch sử giá KNOW (KNOW) Tháng 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.001916 | $0.002070 | $0.001855 | $0.001984 | $347,308 | $0 |
| 2020-10-02 | $0.001984 | $0.001997 | $0.001827 | $0.001974 | $335,944 | $0 |
| 2020-10-03 | $0.001974 | $0.001990 | $0.001867 | $0.001969 | $352,598 | $0 |
| 2020-10-04 | $0.001921 | $0.002001 | $0.001869 | $0.001942 | $351,232 | $0 |
| 2020-10-05 | $0.001944 | $0.002012 | $0.001885 | $0.001965 | $349,789 | $0 |
| 2020-10-06 | $0.001965 | $0.002017 | $0.001844 | $0.001905 | $338,968 | $0 |
| 2020-10-07 | $0.001855 | $0.001959 | $0.001837 | $0.001954 | $341,537 | $0 |
| 2020-10-08 | $0.001907 | $0.002019 | $0.001832 | $0.002014 | $351,783 | $0 |
| 2020-10-09 | $0.001967 | $0.002090 | $0.001909 | $0.002034 | $360,972 | $0 |
| 2020-10-10 | $0.002034 | $0.002164 | $0.001990 | $0.002083 | $371,556 | $0 |
| 2020-10-11 | $0.002086 | $0.002174 | $0.002029 | $0.002103 | $376,091 | $0 |
| 2020-10-12 | $0.002050 | $0.002158 | $0.001831 | $0.001871 | $533,669 | $0 |
| 2020-10-13 | $0.001865 | $0.001879 | $0.001733 | $0.001789 | $547,339 | $0 |
| 2020-10-14 | $0.001791 | $0.001835 | $0.001683 | $0.001737 | $530,211 | $0 |
| 2020-10-15 | $0.001768 | $0.001781 | $0.001642 | $0.001746 | $527,849 | $0 |
| 2020-10-16 | $0.001717 | $0.001761 | $0.001490 | $0.001575 | $502,367 | $0 |
| 2020-10-17 | $0.001550 | $0.001647 | $0.001520 | $0.001617 | $479,885 | $0 |
| 2020-10-18 | $0.001586 | $0.001700 | $0.001575 | $0.001642 | $488,049 | $0 |
| 2020-10-19 | $0.001677 | $0.001706 | $0.001620 | $0.001677 | $514,911 | $0 |
| 2020-10-20 | $0.001677 | $0.001681 | $0.001564 | $0.001631 | $500,820 | $0 |
| 2020-10-21 | $0.001602 | $0.001810 | $0.001569 | $0.001746 | $533,885 | $0 |
| 2020-10-22 | $0.001713 | $0.002077 | $0.001640 | $0.001994 | $518,330 | $0 |
| 2020-10-23 | $0.001996 | $0.002039 | $0.001850 | $0.001958 | $588,044 | $0 |
| 2020-10-24 | $0.001959 | $0.001993 | $0.001855 | $0.001939 | $596,949 | $0 |
| 2020-10-25 | $0.001939 | $0.002013 | $0.001862 | $0.001920 | $176,469 | $0 |
| 2020-10-26 | $0.001921 | $0.001983 | $0.001854 | $0.001933 | $63,771.76 | $0 |
| 2020-10-27 | $0.001933 | $0.002006 | $0.001855 | $0.001934 | $291,164 | $0 |
| 2020-10-28 | $0.001934 | $0.001993 | $0.001731 | $0.001838 | $547,863 | $0 |
| 2020-10-29 | $0.001838 | $0.001879 | $0.001717 | $0.001804 | $556,930 | $0 |
| 2020-10-30 | $0.001804 | $0.001876 | $0.001705 | $0.001800 | $551,594 | $0 |
| 2020-10-31 | $0.001800 | $0.001874 | $0.001712 | $0.001797 | $548,596 | $0 |