KNOS Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Sep 23 2024 | 0.00945 | -0.00045 | -4.55% | 0.01 | 0.01 | 0.009 | 31,400 |
Sep 20 2024 | 0.0099 | -0.0004 | -3.88% | 0.0096 | 0.01125 | 0.0096 | 194,382 |
Sep 19 2024 | 0.0103 | -0.0022 | -17.60% | 0.0129 | 0.0129 | 0.0101 | 759,670 |
Sep 18 2024 | 0.0125 | 0.0035 | 38.89% | 0.00895 | 0.0135 | 0.00894 | 1,292,299 |
Sep 17 2024 | 0.009 | -0.0005 | -5.26% | 0.0096 | 0.013 | 0.00895 | 1,060,433 |
Sep 16 2024 | 0.0095 | 0.0006 | 6.74% | 0.0095 | 0.01 | 0.0094 | 1,609,961 |
Sep 13 2024 | 0.0089 | 0.0016 | 21.92% | 0.009 | 0.0097 | 0.00712 | 219,090 |
Sep 12 2024 | 0.0073 | -0.0022 | -23.16% | 0.0095 | 0.01 | 0.007 | 1,661,571 |
Sep 11 2024 | 0.0095 | 0.0025 | 35.71% | 0.008 | 0.0095 | 0.0074 | 592,105 |
Sep 10 2024 | 0.007 | 0.0003 | 4.48% | 0.00785 | 0.008193 | 0.0069 | 592,433 |
Sep 09 2024 | 0.0067 | 0.0014 | 26.42% | 0.0058 | 0.00819 | 0.00564 | 716,634 |
Sep 06 2024 | 0.0053 | 0.0005 | 10.42% | 0.0058 | 0.0058 | 0.0048 | 55,400 |
Sep 05 2024 | 0.0048 | -0.0002 | -4.00% | 0.0048 | 0.006 | 0.0048 | 78,666 |
Sep 04 2024 | 0.005 | -0.0005 | -9.09% | 0.0055 | 0.006 | 0.005 | 494,639 |
Sep 03 2024 | 0.0055 | 0.0005 | 10.00% | 0.0049 | 0.00575 | 0.0049 | 48,950 |
Aug 30 2024 | 0.005 | -0.0005 | -9.09% | 0.00628 | 0.00628 | 0.0049 | 825,960 |
Aug 29 2024 | 0.0055 | -0.00055 | -9.09% | 0.0065 | 0.0075 | 0.0055 | 605,476 |
Aug 28 2024 | 0.00605 | -0.00045 | -6.92% | 0.0065 | 0.0065 | 0.0056 | 179,693 |
Aug 27 2024 | 0.0065 | -0.0005 | -7.14% | 0.0075 | 0.0076 | 0.00604 | 493,344 |
Aug 26 2024 | 0.007 | 0.0011 | 18.64% | 0.00565 | 0.0073 | 0.0055 | 371,510 |
Aug 23 2024 | 0.0059 | -0.0012 | -16.90% | 0.0074 | 0.0076 | 0.0052 | 765,213 |
Aug 22 2024 | 0.0071 | -0.0001 | -1.39% | 0.0072 | 0.0074 | 0.0061 | 366,053 |
Aug 21 2024 | 0.0072 | -0.0002 | -2.70% | 0.0074 | 0.0075 | 0.0068 | 171,191 |
Aug 20 2024 | 0.0074 | 0.0014 | 23.33% | 0.0066 | 0.0075 | 0.006 | 548,368 |
Aug 19 2024 | 0.006 | 0.00106 | 21.46% | 0.006 | 0.0061 | 0.00595 | 354,353 |
Aug 16 2024 | 0.00494 | 0.00034 | 7.39% | 0.0047 | 0.005 | 0.0047 | 145,000 |
Aug 15 2024 | 0.0046 | -0.0015 | -24.59% | 0.00555 | 0.00555 | 0.0045 | 164,250 |
Aug 14 2024 | 0.0061 | 0.0006 | 10.91% | 0.0053 | 0.0061 | 0.0053 | 597,003 |
Aug 13 2024 | 0.0055 | 0.0002 | 3.77% | 0.0056 | 0.00599 | 0.0055 | 120,294 |
Aug 12 2024 | 0.0053 | -0.0006 | -10.17% | 0.0049 | 0.0053 | 0.0049 | 20,000 |
Aug 09 2024 | 0.0059 | 0.0001 | 1.73% | 0.006 | 0.006 | 0.00485 | 239,280 |
Aug 08 2024 | 0.0058 | 0.0007 | 13.72% | 0.0048 | 0.00589 | 0.004 | 1,428,687 |
Aug 07 2024 | 0.0051 | 0.00052 | 11.35% | 0.0044 | 0.0058 | 0.0044 | 228,726 |
Aug 06 2024 | 0.00458 | -0.00042 | -8.40% | 0.0057 | 0.0057 | 0.00458 | 319,269 |
Aug 05 2024 | 0.005 | 0.00015 | 3.09% | 0.004 | 0.0051 | 0.004 | 7,571 |
Aug 02 2024 | 0.00485 | 0.00015 | 3.19% | 0.00475 | 0.0057 | 0.004 | 172,400 |
Aug 01 2024 | 0.0047 | -0.00017 | -3.49% | 0.0046 | 0.0047 | 0.004 | 155,305 |
Jul 31 2024 | 0.00487 | 0.0002 | 4.17% | 0.00485 | 0.005 | 0.0044 | 121,814 |
Jul 30 2024 | 0.004675 | -0.00023 | -4.59% | 0.0049 | 0.0049 | 0.004675 | 20,000 |
Jul 29 2024 | 0.0049 | 0.0004 | 8.89% | 0.0045 | 0.0049 | 0.0045 | 217,150 |
Jul 26 2024 | 0.0045 | 0.0001 | 2.27% | 0.0041 | 0.0045 | 0.0041 | 24,500 |
Jul 25 2024 | 0.0044 | -0.0001 | -2.22% | 0.0045 | 0.0049 | 0.0044 | 170,246 |
Jul 24 2024 | 0.0045 | -0.0002 | -4.26% | 0.0045 | 0.0049 | 0.0045 | 91,742 |
Jul 23 2024 | 0.0047 | 0.0002 | 4.44% | 0.0047 | 0.0047 | 0.0045 | 43,000 |
Jul 22 2024 | 0.0045 | -0.0004 | -8.16% | 0.0046 | 0.0049 | 0.0045 | 81,200 |
Jul 19 2024 | 0.0049 | 0.0003 | 6.52% | 0.00467 | 0.0049 | 0.00467 | 52,358 |
Jul 18 2024 | 0.0046 | -0.0001 | -2.13% | 0.0045 | 0.0046 | 0.004 | 69,138 |
Jul 17 2024 | 0.0047 | 0.0001 | 2.17% | 0.0047 | 0.0047 | 0.0046 | 64,326 |
Jul 16 2024 | 0.0046 | 0.00 | 0.00% | 0.0045 | 0.00464 | 0.0045 | 12,100 |
Jul 15 2024 | 0.0046 | -0.0005 | -9.80% | 0.0049 | 0.0049 | 0.0046 | 49,685 |
Jul 12 2024 | 0.0051 | 0.0001 | 2.00% | 0.0051 | 0.0051 | 0.0045 | 139,880 |
Jul 11 2024 | 0.005 | 0.0004 | 8.70% | 0.0045 | 0.0051 | 0.0045 | 28,247 |
Jul 10 2024 | 0.0046 | -0.00055 | -10.68% | 0.005 | 0.0056 | 0.0046 | 193,802 |
Jul 09 2024 | 0.00515 | -0.00035 | -6.36% | 0.0052 | 0.0052 | 0.00515 | 2,609 |
Jul 08 2024 | 0.0055 | 0.0001 | 1.85% | 0.0055 | 0.00555 | 0.00545 | 121,156 |
Jul 05 2024 | 0.0054 | 0.0006 | 12.50% | 0.0052 | 0.0055 | 0.0051 | 172,627 |
Jul 03 2024 | 0.0048 | -0.0002 | -4.00% | 0.0045 | 0.00485 | 0.0045 | 160,961 |
Jul 02 2024 | 0.005 | 0.00 | 0.00% | 0.0052 | 0.0052 | 0.0045 | 163,269 |
Jul 01 2024 | 0.005 | 0.0006 | 13.64% | 0.00475 | 0.005 | 0.00475 | 45,250 |
Jun 28 2024 | 0.0044 | 0.0009 | 25.71% | 0.0037 | 0.0044 | 0.0037 | 158,056 |
Jun 27 2024 | 0.0035 | -0.0009 | -20.45% | 0.0036 | 0.0044 | 0.0035 | 24,600 |
Jun 26 2024 | 0.0044 | -0.0006 | -12.00% | 0.00395 | 0.0044 | 0.00395 | 19,500 |