KnoxFS (old) KFX
Xếp hạng #?
15:48:02 08/01/2021
KnoxFS (old) (KFX)
Không theo dõi
Lịch sử giá KnoxFS (old) (KFX) 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 | $0.002355 | $0.002358 | $0.0003664 | $0.001692 | $876.67 | $225,572 |
| 2020-12-02 | $0.001692 | $0.001738 | $0.001651 | $0.001729 | $0 | $230,496 |
| 2020-12-03 | $0.001728 | $0.001761 | $0.001703 | $0.001750 | $0 | $233,424 |
| 2020-12-04 | $0.001750 | $0.001756 | $0.001683 | $0.001688 | $0 | $225,310 |
| 2020-12-05 | $0.001683 | $0.001724 | $0.001673 | $0.001723 | $0 | $230,052 |
| 2020-12-06 | $0.001724 | $0.001745 | $0.001701 | $0.001740 | $0 | $232,454 |
| 2020-12-07 | $0.001740 | $0.001747 | $0.001704 | $0.001728 | $0 | $230,863 |
| 2020-12-08 | $0.001727 | $0.001736 | $0.001644 | $0.001649 | $0 | $220,498 |
| 2020-12-09 | $0.001649 | $0.001676 | $0.001614 | $0.001670 | $0 | $223,306 |
| 2020-12-10 | $0.001670 | $0.001670 | $0.001616 | $0.001644 | $0 | $219,912 |
| 2020-12-11 | $0.001644 | $0.001644 | $0.001586 | $0.001625 | $0 | $217,516 |
| 2020-12-12 | $0.001625 | $0.001703 | $0.001624 | $0.001693 | $0 | $226,623 |
| 2020-12-13 | $0.001692 | $0.001744 | $0.001686 | $0.001723 | $0 | $230,759 |
| 2020-12-14 | $0.001723 | $0.001737 | $0.001711 | $0.001732 | $0 | $232,139 |
| 2020-12-15 | $0.001732 | $0.001757 | $0.001717 | $0.001748 | $0 | $234,323 |
| 2020-12-16 | $0.001748 | $0.001931 | $0.001737 | $0.001918 | $0 | $257,204 |
| 2020-12-17 | $0.001918 | $0.002128 | $0.001911 | $0.002053 | $0 | $275,518 |
| 2020-12-18 | $0.002052 | $0.002091 | $0.002016 | $0.002081 | $0 | $279,237 |
| 2020-12-19 | $0.002082 | $0.002168 | $0.002054 | $0.002148 | $0 | $288,204 |
| 2020-12-20 | $0.002148 | $0.002179 | $0.002083 | $0.002117 | $0 | $284,091 |
| 2020-12-21 | $0.002112 | $0.002165 | $0.001994 | $0.002058 | $0 | $276,230 |
| 2020-12-22 | $0.002053 | $0.002141 | $0.002019 | $0.002140 | $0 | $287,218 |
| 2020-12-23 | $0.002140 | $11.87 | $0 | $11.59 | $12.05 | $1,554,717,794 |
| 2020-12-24 | $11.58 | $11.84 | $11.34 | $11.83 | $0 | $1,587,833,129 |
| 2020-12-25 | $11.82 | $12.31 | $11.68 | $12.29 | $0 | $1,648,785,894 |
| 2020-12-26 | $12.28 | $13.31 | $12.21 | $13.16 | $0 | $1,766,535,139 |
| 2020-12-27 | $13.17 | $14.09 | $12.91 | $13.10 | $0 | $1,758,421,317 |
| 2020-12-28 | $13.09 | $13.64 | $13.05 | $13.49 | $0 | $1,810,609,558 |
| 2020-12-29 | $13.49 | $13.63 | $12.94 | $13.63 | $0 | $1,828,699,480 |
| 2020-12-30 | $13.63 | $14.41 | $13.63 | $14.36 | $0 | $1,926,888,752 |
| 2020-12-31 | $14.36 | $14.56 | $14.04 | $14.45 | $0 | $1,938,740,833 |