COS COS
Xếp hạng #?
06:58:11 07/07/2020
COS (COS)
Không theo dõi
Lịch sử giá COS (COS) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.06939 | $0.08462 | $0.06176 | $0.06551 | $128,001 | $939,950 |
| 2017-10-02 | $0.06235 | $0.07285 | $0.05902 | $0.06258 | $131,871 | $897,939 |
| 2017-10-03 | $0.06272 | $0.07231 | $0.05489 | $0.06500 | $165,163 | $932,619 |
| 2017-10-04 | $0.06520 | $0.1018 | $0.06299 | $0.08996 | $494,252 | $1,290,816 |
| 2017-10-05 | $0.09031 | $0.1847 | $0.08385 | $0.1621 | $1,983,600 | $3,837,453 |
| 2017-10-06 | $0.1744 | $0.1973 | $0.1274 | $0.1973 | $1,850,370 | $4,310,195 |
| 2017-10-07 | $0.1939 | $0.2679 | $0.1781 | $0.1944 | $3,324,310 | $4,620,176 |
| 2017-10-08 | $0.1916 | $0.2131 | $0.1204 | $0.1366 | $1,914,250 | $3,406,848 |
| 2017-10-09 | $0.1426 | $0.1748 | $0.1260 | $0.1314 | $1,048,950 | $3,374,038 |
| 2017-10-10 | $0.1313 | $0.2105 | $0.1259 | $0.1621 | $2,015,710 | $2,586,806 |
| 2017-10-11 | $0.1609 | $0.2326 | $0.1609 | $0.1852 | $2,647,940 | $3,172,505 |
| 2017-10-12 | $0.1862 | $0.1985 | $0.1523 | $0.1581 | $1,978,750 | $2,871,536 |
| 2017-10-13 | $0.1566 | $0.1843 | $0.1431 | $0.1475 | $1,468,800 | $2,846,080 |
| 2017-10-14 | $0.1547 | $0.2795 | $0.1351 | $0.1433 | $1,061,460 | $2,736,339 |
| 2017-10-15 | $0.1434 | $0.1470 | $0.1108 | $0.1408 | $1,054,170 | $2,744,063 |
| 2017-10-16 | $0.1410 | $0.1542 | $0.1070 | $0.1178 | $890,030 | $2,426,169 |
| 2017-10-17 | $0.1159 | $0.1287 | $0.1046 | $0.1242 | $736,371 | $2,453,243 |
| 2017-10-18 | $0.1241 | $0.1541 | $0.1069 | $0.1539 | $834,777 | $2,908,464 |
| 2017-10-19 | $0.1523 | $0.1599 | $0.1344 | $0.1510 | $727,620 | $12,535,241 |
| 2017-10-20 | $0.1523 | $0.1532 | $0.1169 | $0.1212 | $906,760 | $10,059,932 |
| 2017-10-21 | $0.1207 | $0.1403 | $0.1120 | $0.1175 | $574,002 | $9,754,824 |
| 2017-10-22 | $0.1176 | $0.1372 | $0.1061 | $0.1180 | $528,817 | $9,797,652 |
| 2017-10-23 | $0.1167 | $0.1219 | $0.1020 | $0.1125 | $596,684 | $9,337,168 |
| 2017-10-24 | $0.1128 | $0.1250 | $0.09711 | $0.1077 | $744,335 | $8,942,918 |
| 2017-10-25 | $0.1077 | $0.1134 | $0.09751 | $0.09751 | $533,568 | $8,093,479 |
| 2017-10-26 | $0.09734 | $0.1034 | $0.09239 | $0.09239 | $464,468 | $7,668,104 |
| 2017-10-27 | $0.09262 | $0.1288 | $0.09239 | $0.1143 | $569,344 | $9,484,576 |
| 2017-10-28 | $0.1108 | $0.1206 | $0.09444 | $0.09850 | $447,048 | $8,175,633 |
| 2017-10-29 | $0.09852 | $0.1016 | $0.09159 | $0.09368 | $379,642 | $7,775,548 |
| 2017-10-30 | $0.09380 | $0.09561 | $0.08123 | $0.08787 | $333,159 | $7,293,027 |
| 2017-10-31 | $0.08784 | $0.08908 | $0.07162 | $0.08604 | $308,260 | $7,140,971 |