COS COS
Xếp hạng #?
06:58:11 07/07/2020
COS (COS)
Không theo dõi
Lịch sử giá COS (COS) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.2568 | $0.2656 | $0.2328 | $0.2480 | $416,048 | $15,896,843 |
| 2018-01-02 | $0.2486 | $0.3193 | $0.2471 | $0.3147 | $840,408 | $20,284,587 |
| 2018-01-03 | $0.3157 | $0.4877 | $0.2777 | $0.4780 | $1,367,100 | $30,236,517 |
| 2018-01-04 | $0.4755 | $0.5712 | $0.4598 | $0.5341 | $971,898 | $33,787,368 |
| 2018-01-05 | $0.5304 | $0.5997 | $0.5014 | $0.5499 | $870,837 | $34,256,876 |
| 2018-01-06 | $0.5720 | $1.36 | $0.5497 | $1.26 | $6,871,440 | $78,155,622 |
| 2018-01-07 | $1.27 | $1.83 | $1.06 | $1.81 | $8,402,680 | $112,241,828 |
| 2018-01-08 | $1.81 | $2.11 | $1.34 | $1.86 | $6,704,490 | $113,910,217 |
| 2018-01-09 | $1.85 | $1.92 | $1.63 | $1.70 | $4,447,120 | $106,820,735 |
| 2018-01-10 | $1.69 | $1.69 | $1.34 | $1.51 | $3,100,130 | $96,207,233 |
| 2018-01-11 | $1.51 | $1.58 | $1.29 | $1.58 | $1,947,590 | $100,590,072 |
| 2018-01-12 | $1.59 | $2.13 | $1.52 | $2.05 | $7,592,990 | $129,135,814 |
| 2018-01-13 | $2.05 | $2.86 | $1.99 | $2.86 | $10,704,200 | $181,084,940 |
| 2018-01-14 | $2.85 | $2.99 | $1.61 | $1.82 | $6,015,190 | $114,015,825 |
| 2018-01-15 | $1.88 | $2.17 | $1.41 | $1.55 | $5,995,430 | $98,466,546 |
| 2018-01-16 | $1.52 | $1.54 | $0.9361 | $1.22 | $3,722,490 | $77,225,047 |
| 2018-01-17 | $1.20 | $1.28 | $0.7321 | $1.02 | $2,540,320 | $64,653,696 |
| 2018-01-18 | $1.03 | $1.42 | $0.9959 | $1.18 | $2,780,070 | $73,180,436 |
| 2018-01-19 | $1.16 | $1.18 | $1.04 | $1.10 | $1,883,130 | $68,583,583 |
| 2018-01-20 | $1.11 | $1.23 | $1.05 | $1.06 | $1,591,850 | $66,639,362 |
| 2018-01-21 | $1.09 | $1.09 | $0.6165 | $0.8301 | $2,548,950 | $51,920,669 |
| 2018-01-22 | $0.8367 | $0.9115 | $0.6785 | $0.7859 | $1,970,520 | $49,245,383 |
| 2018-01-23 | $0.7892 | $1.32 | $0.7768 | $1.08 | $3,265,980 | $67,197,712 |
| 2018-01-24 | $1.08 | $1.20 | $0.9478 | $1.00 | $2,627,230 | $63,057,333 |
| 2018-01-25 | $1.02 | $1.10 | $0.9366 | $0.9504 | $1,553,950 | $59,912,522 |
| 2018-01-26 | $0.9289 | $1.02 | $0.8955 | $1.02 | $1,808,060 | $63,993,353 |
| 2018-01-27 | $1.01 | $1.06 | $0.9562 | $1.03 | $1,296,730 | $64,492,769 |
| 2018-01-28 | $1.04 | $1.14 | $1.04 | $1.12 | $1,948,380 | $70,426,159 |
| 2018-01-29 | $1.11 | $1.14 | $0.9541 | $0.9956 | $1,069,740 | $62,771,804 |
| 2018-01-30 | $0.9905 | $1.03 | $0.8340 | $0.8632 | $906,741 | $55,180,709 |
| 2018-01-31 | $0.8555 | $0.9317 | $0.8293 | $0.8634 | $748,077 | $55,304,972 |