KNOT Historical USD Price
Daily close · May 2, 2022 → May 4, 2023Daily price history
Apr 5, 2023 → May 4, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-05-04 | $0.02634 | $0.02745 | $0.02626 | $0.02707 | $10,018.70 |
| 2023-05-03 | $0.02606 | $0.028 | $0.02495 | $0.02634 | $18,684.74 |
| 2023-05-02 | $0.02677 | $0.02732 | $0.02558 | $0.02605 | $10,602.97 |
| 2023-05-01 | $0.02665 | $0.02737 | $0.02662 | $0.02679 | $9,323.21 |
| 2023-04-30 | $0.0273 | $0.02783 | $0.02616 | $0.02663 | $10,598.91 |
| 2023-04-29 | $0.02648 | $0.02931 | $0.02533 | $0.02733 | $15,258.73 |
| 2023-04-28 | $0.02667 | $0.02673 | $0.025 | $0.02649 | $17,016.26 |
| 2023-04-27 | $0.02465 | $0.02731 | $0.02459 | $0.02666 | $19,707.93 |
| 2023-04-26 | $0.02701 | $0.02707 | $0.02417 | $0.02467 | $17,099.28 |
| 2023-04-25 | $0.02455 | $0.02763 | $0.02444 | $0.02702 | $13,941.25 |
| 2023-04-24 | $0.02503 | $0.02531 | $0.02331 | $0.02442 | $11,694.30 |
| 2023-04-23 | $0.02348 | $0.02548 | $0.02294 | $0.02503 | $12,761.71 |
| 2023-04-22 | $0.02253 | $0.02393 | $0.02249 | $0.02355 | $10,505.86 |
| 2023-04-21 | $0.02327 | $0.02394 | $0.02243 | $0.02251 | $10,508.04 |
| 2023-04-20 | $0.02454 | $0.02499 | $0.02268 | $0.02332 | $10,991.79 |
| 2023-04-19 | $0.03 | $0.03075 | $0.023 | $0.02448 | $31,099.01 |
| 2023-04-18 | $0.01993 | $0.04 | $0.0198 | $0.02988 | $158,071.16 |
| 2023-04-17 | $0.01987 | $0.01988 | $0.0198 | $0.0198 | $545.86 |
| 2023-04-16 | $0.02018 | $0.02025 | $0.01917 | $0.01987 | $1,944.67 |
| 2023-04-15 | $0.02017 | $0.02042 | $0.0191 | $0.02025 | $3,544.44 |
| 2023-04-14 | $0.02098 | $0.02111 | $0.01919 | $0.02017 | $9,271.77 |
| 2023-04-13 | $0.02431 | $0.02434 | $0.01962 | $0.02102 | $14,349.12 |
| 2023-04-12 | $0.02647 | $0.02747 | $0.02156 | $0.02433 | $16,419.33 |
| 2023-04-11 | $0.02574 | $0.02726 | $0.0257 | $0.0266 | $8,920.56 |
| 2023-04-10 | $0.02552 | $0.02627 | $0.02523 | $0.02574 | $8,454.47 |
| 2023-04-09 | $0.02497 | $0.02624 | $0.02491 | $0.02612 | $13,020.96 |
| 2023-04-08 | $0.02593 | $0.04271 | $0.02416 | $0.02492 | $118,881.27 |
| 2023-04-07 | $0.02546 | $0.026 | $0.02495 | $0.02596 | $9,897.61 |
| 2023-04-06 | $0.02559 | $0.02698 | $0.02484 | $0.02548 | $8,217.90 |
| 2023-04-05 | $0.02473 | $0.02593 | $0.02439 | $0.02557 | $9,459.46 |