KNOW KNOW
Xếp hạng #?
17:16:03 15/02/2021
KNOW (KNOW)
Không theo dõi
Lịch sử giá KNOW (KNOW) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.001797 | $0.001913 | $0.001735 | $0.001795 | $555,153 | $0 |
| 2020-11-02 | $0.001795 | $0.001926 | $0.001735 | $0.001894 | $553,209 | $0 |
| 2020-11-03 | $0.001892 | $0.001911 | $0.001737 | $0.001843 | $568,015 | $0 |
| 2020-11-04 | $0.001846 | $0.001932 | $0.001721 | $0.001891 | $567,750 | $0 |
| 2020-11-05 | $0.001891 | $0.002074 | $0.001836 | $0.002012 | $606,300 | $0 |
| 2020-11-06 | $0.002012 | $0.002161 | $0.001932 | $0.002159 | $631,771 | $0 |
| 2020-11-07 | $0.002159 | $0.002216 | $0.001953 | $0.002054 | $598,876 | $0 |
| 2020-11-08 | $0.002054 | $0.002186 | $0.002011 | $0.002097 | $628,346 | $0 |
| 2020-11-09 | $0.002097 | $0.002173 | $0.002026 | $0.002064 | $535,249 | $0 |
| 2020-11-10 | $0.002064 | $0.002064 | $0.001927 | $0.001931 | $490,606 | $0 |
| 2020-11-11 | $0.001931 | $0.002131 | $0.001927 | $0.002104 | $635,298 | $0 |
| 2020-11-12 | $0.002105 | $0.002181 | $0.002024 | $0.002053 | $636,081 | $0 |
| 2020-11-13 | $0.002053 | $0.002441 | $0.002026 | $0.002263 | $667,110 | $0 |
| 2020-11-14 | $0.002263 | $0.003146 | $0.0009906 | $0.002572 | $768,951 | $0 |
| 2020-11-15 | $0.002571 | $0.003132 | $0.001044 | $0.001638 | $516,971 | $0 |
| 2020-11-16 | $0.001637 | $0.003133 | $0.0009244 | $0.0009514 | $287,160 | $0 |
| 2020-11-17 | $0.001758 | $0.003242 | $0.0009423 | $0.003003 | $877,005 | $0 |
| 2020-11-18 | $0.003000 | $0.003291 | $0.0009234 | $0.003063 | $920,461 | $0 |
| 2020-11-19 | $0.003062 | $0.003212 | $0.0008532 | $0.003017 | $900,548 | $0 |
| 2020-11-20 | $0.003017 | $0.003390 | $0.0009064 | $0.001022 | $293,826 | $0 |
| 2020-11-21 | $0.001022 | $0.003634 | $0.0009056 | $0.001919 | $553,783 | $0 |
| 2020-11-22 | $0.001919 | $0.003747 | $0.001020 | $0.002646 | $790,243 | $0 |
| 2020-11-23 | $0.002646 | $0.002887 | $0.002553 | $0.002861 | $801,799 | $0 |
| 2020-11-24 | $0.002864 | $0.002887 | $0.002772 | $0.002823 | $814,202 | $0 |
| 2020-11-25 | $0.002823 | $0.002962 | $0.002751 | $0.002863 | $794,171 | $0 |
| 2020-11-26 | $0.002862 | $0.002917 | $0.002495 | $0.002757 | $765,417 | $0 |
| 2020-11-27 | $0.002759 | $0.002806 | $0.002519 | $0.002696 | $797,702 | $0 |
| 2020-11-28 | $0.002696 | $0.002875 | $0.002642 | $0.002775 | $843,528 | $0 |
| 2020-11-29 | $0.002774 | $0.002919 | $0.002657 | $0.002859 | $844,274 | $0 |
| 2020-11-30 | $0.002859 | $0.003143 | $0.002837 | $0.002985 | $899,097 | $0 |