KnoxFS (old) KFX
Xếp hạng #?
15:48:02 08/01/2021
KnoxFS (old) (KFX)
Không theo dõi
Lịch sử giá KnoxFS (old) (KFX) 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 | $0.001102 | $0.001374 | $0.001090 | $0.001099 | $74.93 | $121,416 |
| 2020-11-02 | $0.001099 | $0.001237 | $0.001092 | $0.001219 | $7.75 | $134,803 |
| 2020-11-03 | $0.001220 | $0.001259 | $0.001199 | $0.001252 | $1.25 | $138,505 |
| 2020-11-04 | $0.001255 | $0.001280 | $0.001109 | $0.001272 | $61.15 | $140,752 |
| 2020-11-05 | $0.001272 | $0.001373 | $0.001155 | $0.001245 | $1.28 | $137,782 |
| 2020-11-06 | $0.001246 | $0.001272 | $0.001218 | $0.001244 | $8.68 | $161,622 |
| 2020-11-07 | $0.001245 | $0.001259 | $0.001070 | $0.001188 | $0.7215 | $154,374 |
| 2020-11-08 | $0.001187 | $0.001251 | $0.001180 | $0.001239 | $0.1611 | $161,067 |
| 2020-11-09 | $0.001238 | $0.001263 | $0.0006101 | $0.0006133 | $27.28 | $79,770.44 |
| 2020-11-10 | $0.0006133 | $0.001226 | $0.0006085 | $0.0007646 | $56.69 | $99,488.83 |
| 2020-11-11 | $0.0007646 | $0.001110 | $0.0007645 | $0.001099 | $96.34 | $143,091 |
| 2020-11-12 | $0.001099 | $0.001114 | $0.0007855 | $0.0008138 | $14.47 | $105,982 |
| 2020-11-13 | $0.0008138 | $0.0009796 | $0.0007996 | $0.0008156 | $14.57 | $106,257 |
| 2020-11-14 | $0.0008159 | $0.001122 | $0.0007979 | $0.0008038 | $90.30 | $104,764 |
| 2020-11-15 | $0.0008034 | $0.001126 | $0.0004809 | $0.0009577 | $861.97 | $124,884 |
| 2020-11-16 | $0.0009573 | $0.0009968 | $0.0004998 | $0.0005015 | $597.74 | $66,417.34 |
| 2020-11-17 | $0.0005007 | $0.0005335 | $0.0003313 | $0.0005293 | $647.35 | $70,141.62 |
| 2020-11-18 | $0.0005294 | $0.0005342 | $0.0003471 | $0.0003561 | $782.41 | $47,198.70 |
| 2020-11-19 | $0.0003561 | $0.0003624 | $0.0003477 | $0.0003564 | $76.83 | $47,258.74 |
| 2020-11-20 | $0.0003563 | $0.0005632 | $0.0003553 | $0.0005588 | $783.22 | $74,131.17 |
| 2020-11-21 | $0.0005587 | $0.0007493 | $0.0005533 | $0.0007457 | $1,075.93 | $98,973.14 |
| 2020-11-22 | $0.0007457 | $0.0007476 | $0.0003675 | $0.0003679 | $168.66 | $48,848.83 |
| 2020-11-23 | $0.0003674 | $0.0005542 | $0.0003633 | $0.0005510 | $1,120.05 | $73,200.06 |
| 2020-11-24 | $0.0005509 | $0.0005805 | $0.0005439 | $0.0005733 | $89.90 | $76,187.66 |
| 2020-11-25 | $0.0005732 | $0.0005793 | $0.0001904 | $0.0003747 | $236.52 | $49,813.95 |
| 2020-11-26 | $0.0003746 | $0.0003773 | $0.0003270 | $0.0003425 | $66.90 | $45,548.93 |
| 2020-11-27 | $0.0003429 | $0.0005234 | $0.0001653 | $0.0001711 | $502.91 | $22,765.20 |
| 2020-11-28 | $0.0001711 | $0.0003571 | $0.0001691 | $0.0001772 | $240.72 | $23,585.89 |
| 2020-11-29 | $0.0001772 | $0.0003657 | $0.0001756 | $0.0003636 | $66.12 | $48,417.37 |
| 2020-11-30 | $0.0003636 | $0.002360 | $0.0001837 | $0.002355 | $8,387.25 | $313,794 |