KNOTUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 12 2024 | 0.010954 | -0.000085 | -0.77% | 0.011024 | 0.011129 | 0.010895 | 1,284,878.00 |
May 11 2024 | 0.011039 | 0.001366 | 14.12% | 0.009681 | 0.0143 | 0.009672 | 1,616,353.00 |
May 10 2024 | 0.009673 | 0.000686 | 7.63% | 0.008994 | 0.010439 | 0.008976 | 1,522,081.00 |
May 09 2024 | 0.008987 | 0.000042 | 0.47% | 0.008937 | 0.010662 | 0.008743 | 1,491,191.00 |
May 08 2024 | 0.008945 | 0.000039 | 0.44% | 0.008942 | 0.009087 | 0.008807 | 1,507,967.00 |
May 07 2024 | 0.008906 | -0.00058 | -6.11% | 0.009481 | 0.00978 | 0.008812 | 1,656,396.00 |
May 06 2024 | 0.009486 | -0.002102 | -18.14% | 0.011581 | 0.012863 | 0.009227 | 2,200,701.00 |
May 05 2024 | 0.011588 | 0.000249 | 2.20% | 0.011337 | 0.012106 | 0.011194 | 1,158,357.00 |
May 04 2024 | 0.011339 | -0.00000200 | -0.02% | 0.01134 | 0.012 | 0.011222 | 1,205,523.00 |
May 03 2024 | 0.011341 | 0.000263 | 2.37% | 0.011076 | 0.011595 | 0.011039 | 1,236,554.00 |
May 02 2024 | 0.011078 | 0.000076 | 0.69% | 0.010986 | 0.012003 | 0.010551 | 1,231,108.00 |
May 01 2024 | 0.011002 | -0.000875 | -7.37% | 0.011869 | 0.012001 | 0.010861 | 1,204,503.00 |
Apr 30 2024 | 0.011877 | 0.000106 | 0.90% | 0.01176 | 0.012146 | 0.011644 | 1,157,865.00 |
Apr 29 2024 | 0.011771 | -0.00000900 | -0.08% | 0.011793 | 0.01182 | 0.01175 | 1,186,470.00 |
Apr 28 2024 | 0.01178 | 0.000026 | 0.22% | 0.011758 | 0.012042 | 0.011746 | 1,205,227.00 |
Apr 27 2024 | 0.011754 | -0.00000500 | -0.04% | 0.011753 | 0.011795 | 0.01175 | 1,135,947.00 |
Apr 26 2024 | 0.011759 | 0.000107 | 0.92% | 0.011647 | 0.011842 | 0.010986 | 1,193,133.00 |
Apr 25 2024 | 0.011652 | -0.0007 | -5.67% | 0.012358 | 0.012358 | 0.010996 | 1,181,884.00 |
Apr 24 2024 | 0.012352 | 0.000148 | 1.21% | 0.012219 | 0.012536 | 0.012194 | 1,178,247.00 |
Apr 23 2024 | 0.012204 | 0.000092 | 0.76% | 0.012091 | 0.01255 | 0.011885 | 1,149,318.00 |
Apr 22 2024 | 0.012112 | -0.0001 | -0.82% | 0.01222 | 0.012238 | 0.012 | 1,102,696.00 |
Apr 21 2024 | 0.012212 | 0.000096 | 0.79% | 0.012108 | 0.012328 | 0.012 | 1,117,046.00 |
Apr 20 2024 | 0.012116 | -0.00006 | -0.49% | 0.012169 | 0.012227 | 0.012 | 1,141,135.00 |
Apr 19 2024 | 0.012176 | 0.000058 | 0.48% | 0.012117 | 0.012336 | 0.012002 | 1,149,432.00 |
Apr 18 2024 | 0.012118 | -0.000373 | -2.99% | 0.012483 | 0.01255 | 0.012001 | 1,137,814.00 |
Apr 17 2024 | 0.012491 | -0.000442 | -3.42% | 0.012931 | 0.012975 | 0.012439 | 1,114,068.00 |
Apr 16 2024 | 0.012933 | -0.000304 | -2.30% | 0.013233 | 0.013432 | 0.0122 | 962,525.00 |
Apr 15 2024 | 0.013237 | -0.000102 | -0.76% | 0.013335 | 0.013349 | 0.013101 | 1,040,867.00 |
Apr 14 2024 | 0.013339 | 0.000181 | 1.38% | 0.013233 | 0.013592 | 0.0131 | 1,044,585.00 |
Apr 13 2024 | 0.013158 | -0.000171 | -1.28% | 0.01337 | 0.013965 | 0.0131 | 1,121,817.00 |
Apr 12 2024 | 0.013329 | 0.000361 | 2.78% | 0.012981 | 0.014066 | 0.012873 | 1,145,587.00 |
Apr 11 2024 | 0.012968 | 0.000703 | 5.73% | 0.012267 | 0.013226 | 0.012262 | 1,128,834.00 |
Apr 10 2024 | 0.012265 | -0.000874 | -6.65% | 0.013134 | 0.013169 | 0.012001 | 1,107,050.00 |
Apr 09 2024 | 0.013139 | -0.00000200 | -0.02% | 0.013092 | 0.013497 | 0.012366 | 1,061,667.00 |
Apr 08 2024 | 0.013141 | -0.000169 | -1.27% | 0.013333 | 0.016499 | 0.012631 | 1,423,413.00 |
Apr 07 2024 | 0.01331 | 0.000118 | 0.89% | 0.013198 | 0.014306 | 0.012979 | 1,336,164.00 |
Apr 06 2024 | 0.013192 | -0.001248 | -8.64% | 0.014474 | 0.0145 | 0.012626 | 1,300,306.00 |
Apr 05 2024 | 0.01444 | 0.000701 | 5.10% | 0.013648 | 0.015472 | 0.012155 | 1,550,427.00 |
Apr 04 2024 | 0.013739 | 0.000049 | 0.36% | 0.013703 | 0.015 | 0.013628 | 1,079,886.00 |
Apr 03 2024 | 0.01369 | 0.000428 | 3.23% | 0.013237 | 0.015124 | 0.012625 | 1,248,596.00 |
Apr 02 2024 | 0.013262 | -0.000987 | -6.93% | 0.014239 | 0.014284 | 0.013 | 1,147,494.00 |
Apr 01 2024 | 0.014249 | -0.000181 | -1.25% | 0.014441 | 0.014564 | 0.013802 | 1,087,302.00 |
Mar 31 2024 | 0.01443 | 0.000055 | 0.38% | 0.014381 | 0.014825 | 0.013921 | 878,718.00 |
Mar 30 2024 | 0.014375 | 0.000755 | 5.54% | 0.013613 | 0.0175 | 0.0135 | 1,331,561.00 |
Mar 29 2024 | 0.01362 | -0.001008 | -6.89% | 0.014605 | 0.014849 | 0.013599 | 1,362,707.00 |
Mar 28 2024 | 0.014628 | -0.000481 | -3.18% | 0.015092 | 0.015284 | 0.0145 | 1,573,416.00 |
Mar 27 2024 | 0.015109 | 0.000437 | 2.98% | 0.014675 | 0.015624 | 0.014561 | 1,589,768.00 |
Mar 26 2024 | 0.014672 | -0.000308 | -2.06% | 0.015022 | 0.016189 | 0.014503 | 1,675,469.00 |
Mar 25 2024 | 0.01498 | 0.00009 | 0.60% | 0.014867 | 0.015121 | 0.014457 | 1,617,083.00 |
Mar 24 2024 | 0.01489 | 0.000869 | 6.20% | 0.01403 | 0.017875 | 0.013967 | 1,670,274.00 |
Mar 23 2024 | 0.014021 | 0.000654 | 4.89% | 0.013363 | 0.0165 | 0.013269 | 1,711,787.00 |
Mar 22 2024 | 0.013367 | -0.000448 | -3.24% | 0.013728 | 0.014192 | 0.013271 | 1,781,175.00 |
Mar 21 2024 | 0.013815 | 0.000439 | 3.28% | 0.013385 | 0.015668 | 0.013327 | 1,825,589.00 |
Mar 20 2024 | 0.013376 | -0.000461 | -3.33% | 0.013875 | 0.015668 | 0.013289 | 1,711,030.00 |
Mar 19 2024 | 0.013837 | -0.000248 | -1.76% | 0.014118 | 0.014374 | 0.01379 | 1,797,664.00 |
Mar 18 2024 | 0.014085 | -0.000178 | -1.25% | 0.014335 | 0.014336 | 0.01379 | 1,787,808.00 |
Mar 17 2024 | 0.014263 | 0.000246 | 1.76% | 0.014052 | 0.014374 | 0.01379 | 1,811,074.00 |
Mar 16 2024 | 0.014017 | -0.000396 | -2.75% | 0.014452 | 0.01454 | 0.01379 | 1,806,508.00 |
Mar 15 2024 | 0.014413 | -0.000929 | -6.06% | 0.015321 | 0.015418 | 0.013793 | 1,765,483.00 |
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% | 0.013771 | 0.015125 | 0.013112 | 1,821,831.00 |
Mar 12 2024 | 0.013738 | 0.000327 | 2.44% | 0.013373 | 0.013948 | 0.013373 | 1,785,208.00 |
Mar 11 2024 | 0.013411 | 0.000112 | 0.84% | 0.013269 | 0.013951 | 0.013199 | 1,877,443.00 |
Mar 10 2024 | 0.013299 | 0.000754 | 6.01% | 0.012561 | 0.013745 | 0.012534 | 1,153,079.00 |
Mar 09 2024 | 0.012545 | -0.000372 | -2.88% | 0.012929 | 0.013 | 0.011527 | 1,503,306.00 |
Mar 08 2024 | 0.012917 | 0.000469 | 3.77% | 0.012429 | 0.01329 | 0.012409 | 1,939,456.00 |
Mar 07 2024 | 0.012448 | -0.001276 | -9.30% | 0.01372 | 0.013764 | 0.012 | 2,077,383.00 |
Mar 06 2024 | 0.013724 | -0.000808 | -5.56% | 0.013914 | 0.014249 | 0.013129 | 1,911,108.00 |
Mar 05 2024 | 0.014532 | 0.000989 | 7.30% | 0.013561 | 0.019498 | 0.013371 | 2,042,569.00 |
Mar 04 2024 | 0.013543 | -0.000599 | -4.24% | 0.014143 | 0.014432 | 0.013251 | 1,444,640.00 |
Mar 03 2024 | 0.014142 | -0.00000600 | -0.04% | 0.014127 | 0.014244 | 0.013052 | 1,212,966.00 |
Mar 02 2024 | 0.014148 | -0.000286 | -1.98% | 0.014395 | 0.014766 | 0.014 | 1,492,313.00 |
Mar 01 2024 | 0.014434 | 0.000646 | 4.69% | 0.01384 | 0.015461 | 0.013036 | 1,519,233.00 |
Feb 29 2024 | 0.013788 | -0.000733 | -5.05% | 0.014539 | 0.014775 | 0.013204 | 1,407,343.00 |
Feb 28 2024 | 0.014521 | -0.000407 | -2.73% | 0.014902 | 0.015944 | 0.014192 | 1,525,322.00 |
Feb 27 2024 | 0.014928 | -0.000363 | -2.37% | 0.015283 | 0.015775 | 0.01465 | 1,458,572.00 |
Feb 26 2024 | 0.015291 | -0.000168 | -1.09% | 0.015445 | 0.015608 | 0.015 | 1,407,795.00 |
Feb 25 2024 | 0.015459 | -0.000615 | -3.83% | 0.016087 | 0.016378 | 0.015001 | 1,303,208.00 |
Feb 24 2024 | 0.016074 | 0.000334 | 2.12% | 0.015792 | 0.016988 | 0.015721 | 1,257,370.00 |
Feb 23 2024 | 0.01574 | -0.000534 | -3.28% | 0.016266 | 0.016499 | 0.0152 | 1,040,508.00 |
Feb 22 2024 | 0.016274 | 0.000434 | 2.74% | 0.015819 | 0.016524 | 0.01565 | 1,140,547.00 |
Feb 21 2024 | 0.01584 | -0.000295 | -1.83% | 0.016129 | 0.0164 | 0.015506 | 1,172,900.00 |
Feb 20 2024 | 0.016135 | -0.000224 | -1.37% | 0.016417 | 0.017485 | 0.015775 | 1,391,248.00 |
Feb 19 2024 | 0.016359 | -0.00044 | -2.62% | 0.016803 | 0.0169 | 0.015687 | 1,244,210.00 |
Feb 18 2024 | 0.016799 | 0.000743 | 4.63% | 0.016055 | 0.016981 | 0.015506 | 1,123,898.00 |
Feb 17 2024 | 0.016056 | -0.000323 | -1.97% | 0.016377 | 0.016588 | 0.015525 | 1,109,078.00 |
Feb 16 2024 | 0.016379 | 0.000262 | 1.63% | 0.016114 | 0.016775 | 0.015506 | 1,348,619.00 |
Feb 15 2024 | 0.016117 | 0.000276 | 1.74% | 0.015914 | 0.0165 | 0.015829 | 1,103,152.00 |
Feb 14 2024 | 0.015841 | -0.000064 | -0.40% | 0.015845 | 0.016024 | 0.015457 | 1,385,287.00 |
Feb 13 2024 | 0.015905 | -0.0011 | -6.47% | 0.017006 | 0.017109 | 0.015 | 1,250,169.00 |