KNOTUST Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 0.009371 | -0.000077 | -0.81% | 0.009448 | 0.009551 | 0.009272 | 1,557,133.00 |
May 30 2024 | 0.009448 | 0.00026 | 2.83% | 0.0092 | 0.010796 | 0.009106 | 1,556,814.00 |
May 29 2024 | 0.009188 | -0.000799 | -8.00% | 0.009987 | 0.010009 | 0.009 | 1,533,531.00 |
May 28 2024 | 0.009987 | -0.000031 | -0.31% | 0.010018 | 0.010064 | 0.009773 | 1,388,796.00 |
May 27 2024 | 0.010018 | 0.000074 | 0.74% | 0.010035 | 0.010217 | 0.009664 | 1,150,384.00 |
May 26 2024 | 0.009944 | -0.001607 | -13.91% | 0.011551 | 0.011645 | 0.009551 | 1,609,414.00 |
May 25 2024 | 0.011551 | 0.002023 | 21.23% | 0.009528 | 0.012688 | 0.008998 | 1,968,886.00 |
May 24 2024 | 0.009528 | -0.000683 | -6.69% | 0.010211 | 0.010395 | 0.0092 | 1,331,124.00 |
May 23 2024 | 0.010211 | 0.00063 | 6.58% | 0.009581 | 0.010521 | 0.009328 | 1,479,831.00 |
May 22 2024 | 0.009581 | 0.000444 | 4.86% | 0.009137 | 0.010328 | 0.00908 | 1,449,098.00 |
May 21 2024 | 0.009137 | -0.001244 | -11.98% | 0.010381 | 0.010513 | 0.008907 | 1,545,401.00 |
May 20 2024 | 0.010381 | 0.000162 | 1.59% | 0.010194 | 0.010884 | 0.010108 | 1,108,065.00 |
May 19 2024 | 0.010219 | 0.00000100 | 0.01% | 0.010218 | 0.01023 | 0.010183 | 1,340,027.00 |
May 18 2024 | 0.010218 | 0.000034 | 0.33% | 0.010184 | 0.01023 | 0.010162 | 1,332,924.00 |
May 17 2024 | 0.010184 | 0.00008 | 0.79% | 0.010104 | 0.010264 | 0.010075 | 1,328,369.00 |
May 16 2024 | 0.010104 | -0.000077 | -0.76% | 0.010181 | 0.010308 | 0.009669 | 1,349,406.00 |
May 15 2024 | 0.010181 | -0.000193 | -1.86% | 0.010374 | 0.010426 | 0.009242 | 1,415,938.00 |
May 14 2024 | 0.010374 | -0.00027 | -2.54% | 0.010644 | 0.010683 | 0.0099 | 1,184,154.00 |
May 13 2024 | 0.010644 | -0.000304 | -2.78% | 0.0504 | 0.05192 | 0.010543 | 985,461.00 |
May 12 2024 | 0.010948 | -0.000091 | -0.82% | 0.011039 | 0.011129 | 0.010895 | 1,256,678.00 |
May 11 2024 | 0.011039 | 0.001348 | 13.91% | 0.009673 | 0.0143 | 0.009672 | 1,616,353.00 |
May 10 2024 | 0.009691 | 0.000704 | 7.83% | 0.008987 | 0.010439 | 0.008976 | 1,490,861.00 |
May 09 2024 | 0.008987 | 0.000042 | 0.47% | 0.008945 | 0.010662 | 0.008743 | 1,491,191.00 |
May 08 2024 | 0.008945 | 0.000039 | 0.44% | 0.008906 | 0.009087 | 0.008807 | 1,507,967.00 |
May 07 2024 | 0.008906 | -0.00058 | -6.11% | 0.009486 | 0.00978 | 0.008812 | 1,656,396.00 |
May 06 2024 | 0.009486 | -0.002094 | -18.08% | 0.011581 | 0.012863 | 0.009227 | 1,651,779.00 |
May 05 2024 | 0.01158 | 0.000256 | 2.26% | 0.011339 | 0.012106 | 0.011194 | 1,128,086.00 |
May 04 2024 | 0.011324 | -0.000024 | -0.21% | 0.011341 | 0.012 | 0.011222 | 1,177,748.00 |
May 03 2024 | 0.011348 | 0.000259 | 2.34% | 0.011078 | 0.011595 | 0.011039 | 1,215,133.00 |
May 02 2024 | 0.011089 | 0.000087 | 0.79% | 0.011002 | 0.012003 | 0.010551 | 1,207,249.00 |
May 01 2024 | 0.011002 | -0.000875 | -7.37% | 0.011877 | 0.012001 | 0.010861 | 1,171,771.00 |
Apr 30 2024 | 0.011877 | 0.000106 | 0.90% | 0.011771 | 0.012146 | 0.011644 | 1,157,865.00 |
Apr 29 2024 | 0.011771 | -0.000023 | -0.20% | 0.0504 | 0.05192 | 0.01175 | 1,280,592.00 |
Apr 28 2024 | 0.011794 | 0.00004 | 0.34% | 0.011754 | 0.012042 | 0.011746 | 1,175,501.00 |
Apr 27 2024 | 0.011754 | -0.00000500 | -0.04% | 0.011759 | 0.011795 | 0.01175 | 1,135,947.00 |
Apr 26 2024 | 0.011759 | 0.000107 | 0.92% | 0.011652 | 0.011842 | 0.010986 | 1,193,133.00 |
Apr 25 2024 | 0.011652 | -0.0007 | -5.67% | 0.012352 | 0.012358 | 0.010996 | 1,181,884.00 |
Apr 24 2024 | 0.012352 | 0.000118 | 0.96% | 0.012204 | 0.012536 | 0.012194 | 1,178,247.00 |
Apr 23 2024 | 0.012234 | 0.000112 | 0.92% | 0.012112 | 0.01255 | 0.011885 | 1,121,647.00 |
Apr 22 2024 | 0.012122 | -0.000111 | -0.91% | 0.0504 | 0.05192 | 0.012 | 850,097.00 |
Apr 21 2024 | 0.012233 | 0.000105 | 0.87% | 0.012116 | 0.012328 | 0.012 | 1,094,132.00 |
Apr 20 2024 | 0.012128 | -0.000048 | -0.39% | 0.012176 | 0.012227 | 0.012 | 1,117,463.00 |
Apr 19 2024 | 0.012176 | 0.000058 | 0.48% | 0.012118 | 0.012336 | 0.012002 | 1,149,432.00 |
Apr 18 2024 | 0.012118 | -0.000373 | -2.99% | 0.012491 | 0.01255 | 0.012001 | 1,137,814.00 |
Apr 17 2024 | 0.012491 | -0.000442 | -3.42% | 0.012933 | 0.012975 | 0.012439 | 1,114,068.00 |
Apr 16 2024 | 0.012933 | -0.000304 | -2.30% | 0.013237 | 0.013432 | 0.0122 | 962,525.00 |
Apr 15 2024 | 0.013237 | 0.00000500 | 0.04% | 0.013335 | 0.013349 | 0.013101 | 869,821.00 |
Apr 14 2024 | 0.013232 | 0.000074 | 0.56% | 0.013158 | 0.013592 | 0.0131 | 1,021,453.00 |
Apr 13 2024 | 0.013158 | -0.000231 | -1.73% | 0.013329 | 0.013965 | 0.0131 | 1,121,817.00 |
Apr 12 2024 | 0.013389 | 0.000401 | 3.09% | 0.012968 | 0.014066 | 0.012873 | 1,127,034.00 |
Apr 11 2024 | 0.012988 | 0.000725 | 5.91% | 0.012265 | 0.013226 | 0.012262 | 1,103,984.00 |
Apr 10 2024 | 0.012263 | -0.000899 | -6.83% | 0.013139 | 0.013169 | 0.012001 | 1,082,539.00 |
Apr 09 2024 | 0.013162 | 0.000021 | 0.16% | 0.013141 | 0.013497 | 0.012366 | 1,039,024.00 |
Apr 08 2024 | 0.013141 | -0.000169 | -1.27% | 0.013333 | 0.016499 | 0.012631 | 1,206,473.00 |
Apr 07 2024 | 0.01331 | 0.000118 | 0.89% | 0.013192 | 0.014306 | 0.012979 | 1,336,164.00 |
Apr 06 2024 | 0.013192 | -0.001248 | -8.64% | 0.01444 | 0.0145 | 0.012626 | 1,300,306.00 |
Apr 05 2024 | 0.01444 | 0.000701 | 5.10% | 0.013739 | 0.015472 | 0.012155 | 1,550,427.00 |
Apr 04 2024 | 0.013739 | 0.000049 | 0.36% | 0.01369 | 0.015 | 0.013628 | 1,079,886.00 |
Apr 03 2024 | 0.01369 | 0.000428 | 3.23% | 0.013262 | 0.015124 | 0.012625 | 1,248,596.00 |
Apr 02 2024 | 0.013262 | -0.000987 | -6.93% | 0.014249 | 0.014284 | 0.013 | 1,147,494.00 |
Apr 01 2024 | 0.014249 | -0.000181 | -1.25% | 0.014441 | 0.014564 | 0.013802 | 892,046.00 |
Mar 31 2024 | 0.01443 | 0.000055 | 0.38% | 0.014375 | 0.014825 | 0.013921 | 878,718.00 |
Mar 30 2024 | 0.014375 | 0.000755 | 5.54% | 0.01362 | 0.0175 | 0.0135 | 1,331,561.00 |
Mar 29 2024 | 0.01362 | -0.001008 | -6.89% | 0.014628 | 0.014849 | 0.013599 | 1,362,707.00 |
Mar 28 2024 | 0.014628 | -0.000481 | -3.18% | 0.015109 | 0.015284 | 0.0145 | 1,573,416.00 |
Mar 27 2024 | 0.015109 | 0.000437 | 2.98% | 0.014672 | 0.015624 | 0.014561 | 1,589,768.00 |
Mar 26 2024 | 0.014672 | -0.000308 | -2.06% | 0.01498 | 0.016189 | 0.014503 | 1,675,469.00 |
Mar 25 2024 | 0.01498 | -0.000015 | -0.10% | 0.014867 | 0.015121 | 0.014457 | 1,711,205.00 |
Mar 24 2024 | 0.014995 | 0.000974 | 6.95% | 0.014021 | 0.017875 | 0.013967 | 1,631,844.00 |
Mar 23 2024 | 0.014021 | 0.000654 | 4.89% | 0.013367 | 0.0165 | 0.013269 | 1,711,787.00 |
Mar 22 2024 | 0.013367 | -0.000448 | -3.24% | 0.013815 | 0.014192 | 0.013271 | 1,781,175.00 |
Mar 21 2024 | 0.013815 | 0.000439 | 3.28% | 0.013376 | 0.015668 | 0.013327 | 1,825,589.00 |
Mar 20 2024 | 0.013376 | -0.000512 | -3.69% | 0.013837 | 0.015668 | 0.013289 | 1,711,030.00 |
Mar 19 2024 | 0.013888 | -0.000243 | -1.72% | 0.014085 | 0.014374 | 0.01379 | 1,754,962.00 |
Mar 18 2024 | 0.014131 | -0.000196 | -1.37% | 0.014335 | 0.014336 | 0.01379 | 1,382,519.00 |
Mar 17 2024 | 0.014327 | 0.000359 | 2.57% | 0.014017 | 0.014374 | 0.01379 | 1,769,859.00 |
Mar 16 2024 | 0.013968 | -0.000501 | -3.46% | 0.014413 | 0.01454 | 0.01379 | 1,767,991.00 |
Mar 15 2024 | 0.014469 | -0.000873 | -5.69% | 0.015321 | 0.015418 | 0.013793 | 1,836,164.00 |
Mar 14 2024 | 0.015342 | 0.001975 | 14.78% | 0.013355 | 0.016875 | 0.013308 | 1,805,931.00 |
Mar 13 2024 | 0.013367 | -0.000371 | -2.70% | 0.013738 | 0.015125 | 0.013112 | 1,821,831.00 |
Mar 12 2024 | 0.013738 | 0.000327 | 2.44% | 0.013411 | 0.013948 | 0.013373 | 1,785,208.00 |
Mar 11 2024 | 0.013411 | 0.000112 | 0.84% | 0.013269 | 0.013951 | 0.013199 | 1,971,566.00 |
Mar 10 2024 | 0.013299 | 0.000754 | 6.01% | 0.012545 | 0.013745 | 0.012534 | 1,153,079.00 |
Mar 09 2024 | 0.012545 | -0.000372 | -2.88% | 0.012917 | 0.013 | 0.011527 | 1,503,306.00 |
Mar 08 2024 | 0.012917 | 0.000521 | 4.20% | 0.012448 | 0.01329 | 0.012409 | 1,939,456.00 |
Mar 07 2024 | 0.012396 | -0.001328 | -9.68% | 0.013724 | 0.013764 | 0.012 | 2,033,148.00 |
Mar 06 2024 | 0.013724 | -0.000808 | -5.56% | 0.014532 | 0.014532 | 0.013129 | 1,911,108.00 |
Mar 05 2024 | 0.014532 | 0.000989 | 7.30% | 0.013543 | 0.019498 | 0.013371 | 2,042,569.00 |
Mar 04 2024 | 0.013543 | -0.000599 | -4.24% | 0.014143 | 0.014432 | 0.013251 | 1,279,966.00 |
Mar 03 2024 | 0.014142 | -0.00000600 | -0.04% | 0.014148 | 0.014244 | 0.013052 | 1,208,941.00 |
Mar 02 2024 | 0.014148 | -0.000235 | -1.63% | 0.014434 | 0.014766 | 0.014 | 1,492,313.00 |