KNOW KNOW
Xếp hạng #?
17:16:03 15/02/2021
KNOW (KNOW)
Không theo dõi
Lịch sử giá KNOW (KNOW) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.002985 | $0.003171 | $0.002709 | $0.002812 | $848,663 | $0 |
| 2020-12-02 | $0.002811 | $0.003033 | $0.002792 | $0.002980 | $406,975 | $0 |
| 2020-12-03 | $0.002980 | $0.003013 | $0.002941 | $0.002995 | $0 | $0 |
| 2020-12-04 | $0.002995 | $0.003056 | $0.002790 | $0.002969 | $732,047 | $0 |
| 2020-12-05 | $0.002967 | $0.003029 | $0.002833 | $0.002976 | $879,189 | $0 |
| 2020-12-06 | $0.002976 | $0.003005 | $0.002911 | $0.002979 | $857,522 | $0 |
| 2020-12-07 | $0.002980 | $0.003011 | $0.002840 | $0.002875 | $859,811 | $0 |
| 2020-12-08 | $0.002875 | $0.002875 | $0.002516 | $0.002516 | $798,598 | $0 |
| 2020-12-09 | $0.002516 | $0.002647 | $0.002454 | $0.002606 | $752,778 | $0 |
| 2020-12-10 | $0.002606 | $0.002636 | $0.002492 | $0.002535 | $740,894 | $0 |
| 2020-12-11 | $0.002535 | $0.002537 | $0.002340 | $0.002449 | $701,643 | $0 |
| 2020-12-12 | $0.002449 | $0.002649 | $0.002449 | $0.002634 | $738,692 | $0 |
| 2020-12-13 | $0.002634 | $0.002698 | $0.002601 | $0.002633 | $776,129 | $0 |
| 2020-12-14 | $0.002633 | $0.002681 | $0.002599 | $0.002627 | $768,512 | $0 |
| 2020-12-15 | $0.002627 | $0.002678 | $0.002596 | $0.002678 | $699,582 | $0 |
| 2020-12-16 | $0.002678 | $0.002817 | $0.002564 | $0.002793 | $674,233 | $0 |
| 2020-12-17 | $0.002792 | $0.002970 | $0.002572 | $0.002624 | $703,951 | $0 |
| 2020-12-18 | $0.002624 | $0.002941 | $0.002545 | $0.002936 | $776,583 | $0 |
| 2020-12-19 | $0.002937 | $0.003080 | $0.002850 | $0.002961 | $879,669 | $0 |
| 2020-12-20 | $0.002961 | $0.003049 | $0.002464 | $0.002471 | $969,116 | $0 |
| 2020-12-21 | $0.002470 | $0.002668 | $0.002301 | $0.002564 | $751,373 | $0 |
| 2020-12-22 | $0.002561 | $0.002765 | $0.002529 | $0.002722 | $815,862 | $0 |
| 2020-12-23 | $0.002721 | $0.002784 | $0.002481 | $0.002630 | $776,578 | $0 |
| 2020-12-24 | $0.002628 | $0.002786 | $0.002487 | $0.002768 | $801,148 | $0 |
| 2020-12-25 | $0.002764 | $0.002936 | $0.002640 | $0.002929 | $828,526 | $0 |
| 2020-12-26 | $0.002927 | $0.003130 | $0.002775 | $0.002988 | $884,386 | $0 |
| 2020-12-27 | $0.002988 | $0.003164 | $0.002756 | $0.002870 | $873,938 | $0 |
| 2020-12-28 | $0.002869 | $0.003257 | $0.002865 | $0.003034 | $948,565 | $0 |
| 2020-12-29 | $0.003033 | $0.003374 | $0.002818 | $0.003311 | $929,537 | $0 |
| 2020-12-30 | $0.003309 | $0.003477 | $0.003160 | $0.003456 | $1,025,872 | $0 |
| 2020-12-31 | $0.003456 | $0.003536 | $0.003126 | $0.003194 | $1,027,492 | $0 |