COS COS
Xếp hạng #?
06:58:11 07/07/2020
COS (COS)
Không theo dõi
Lịch sử giá COS (COS) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.05743 | $0.06324 | $0.05184 | $0.06223 | $139,772 | $5,165,314 |
| 2017-12-02 | $0.06259 | $0.06553 | $0.05863 | $0.06504 | $114,110 | $5,398,013 |
| 2017-12-03 | $0.06506 | $0.09249 | $0.06127 | $0.08530 | $615,797 | $7,079,726 |
| 2017-12-04 | $0.08621 | $0.09068 | $0.07957 | $0.09009 | $537,217 | $7,477,130 |
| 2017-12-05 | $0.09018 | $0.1107 | $0.08532 | $0.1104 | $407,753 | $9,164,196 |
| 2017-12-06 | $0.1099 | $0.1211 | $0.09666 | $0.1168 | $574,088 | $9,693,985 |
| 2017-12-07 | $0.1169 | $0.1229 | $0.08961 | $0.1044 | $460,075 | $8,668,188 |
| 2017-12-08 | $0.1026 | $0.1061 | $0.08388 | $0.1014 | $248,064 | $8,419,105 |
| 2017-12-09 | $0.1015 | $0.1150 | $0.1015 | $0.1098 | $178,345 | $9,112,238 |
| 2017-12-10 | $0.1102 | $0.1155 | $0.09220 | $0.1070 | $219,768 | $8,881,830 |
| 2017-12-11 | $0.1078 | $0.1253 | $0.1031 | $0.1253 | $309,663 | $10,398,821 |
| 2017-12-12 | $0.1237 | $0.1391 | $0.1073 | $0.1307 | $647,166 | $10,846,938 |
| 2017-12-13 | $0.1346 | $0.1484 | $0.1214 | $0.1343 | $402,003 | $8,083,851 |
| 2017-12-14 | $0.1380 | $0.1621 | $0.1345 | $0.1620 | $443,946 | $9,744,690 |
| 2017-12-15 | $0.1577 | $0.1641 | $0.1393 | $0.1641 | $413,515 | $9,747,337 |
| 2017-12-16 | $0.1630 | $0.1895 | $0.1554 | $0.1893 | $601,981 | $11,243,125 |
| 2017-12-17 | $0.1898 | $0.2230 | $0.1665 | $0.2139 | $738,712 | $12,645,670 |
| 2017-12-18 | $0.2106 | $0.3045 | $0.1978 | $0.2990 | $1,397,580 | $17,783,140 |
| 2017-12-19 | $0.3014 | $0.3107 | $0.2540 | $0.2854 | $947,526 | $16,935,845 |
| 2017-12-20 | $0.2850 | $0.2911 | $0.2444 | $0.2542 | $633,968 | $15,122,191 |
| 2017-12-21 | $0.2539 | $0.2892 | $0.1997 | $0.2200 | $754,687 | $13,090,488 |
| 2017-12-22 | $0.2182 | $0.2377 | $0.1525 | $0.2260 | $389,670 | $13,439,748 |
| 2017-12-23 | $0.2186 | $0.3131 | $0.2116 | $0.2741 | $699,787 | $16,245,586 |
| 2017-12-24 | $0.2771 | $0.2842 | $0.1889 | $0.2526 | $499,222 | $15,453,068 |
| 2017-12-25 | $0.2536 | $0.2846 | $0.2488 | $0.2759 | $269,379 | $16,911,101 |
| 2017-12-26 | $0.2741 | $0.2940 | $0.2550 | $0.2717 | $389,183 | $16,713,648 |
| 2017-12-27 | $0.2721 | $0.2941 | $0.2048 | $0.2487 | $495,687 | $15,373,808 |
| 2017-12-28 | $0.2483 | $0.2534 | $0.2001 | $0.2486 | $488,369 | $15,527,341 |
| 2017-12-29 | $0.2504 | $0.2901 | $0.2393 | $0.2641 | $390,797 | $16,334,140 |
| 2017-12-30 | $0.2643 | $0.2905 | $0.2397 | $0.2636 | $486,695 | $16,205,242 |
| 2017-12-31 | $0.2593 | $0.2994 | $0.2199 | $0.2590 | $675,280 | $16,040,860 |