COS COS
Xếp hạng #?
06:58:11 07/07/2020
COS (COS)
Không theo dõi
Lịch sử giá COS (COS) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.8482 | $0.9059 | $0.6414 | $0.7241 | $1,161,180 | $46,329,405 |
| 2018-02-02 | $0.7223 | $0.7407 | $0.4228 | $0.7075 | $1,285,850 | $45,416,574 |
| 2018-02-03 | $0.7223 | $0.8133 | $0.6366 | $0.7615 | $599,621 | $48,747,627 |
| 2018-02-04 | $0.7622 | $0.7784 | $0.5784 | $0.6354 | $580,498 | $40,680,737 |
| 2018-02-05 | $0.6272 | $0.6538 | $0.3662 | $0.4493 | $610,629 | $28,569,022 |
| 2018-02-06 | $0.4505 | $0.5697 | $0.3256 | $0.5598 | $969,450 | $35,630,301 |
| 2018-02-07 | $0.5698 | $0.6775 | $0.5155 | $0.5822 | $587,284 | $37,101,274 |
| 2018-02-08 | $0.5806 | $0.7694 | $0.5806 | $0.6730 | $741,430 | $42,865,552 |
| 2018-02-09 | $0.6794 | $0.7394 | $0.6444 | $0.7358 | $482,902 | $46,692,126 |
| 2018-02-10 | $0.7348 | $0.7501 | $0.6426 | $0.7030 | $593,360 | $45,581,358 |
| 2018-02-11 | $0.6991 | $0.6991 | $0.6075 | $0.6266 | $321,157 | $40,671,564 |
| 2018-02-12 | $0.6343 | $0.7066 | $0.6316 | $0.6831 | $238,456 | $44,412,784 |
| 2018-02-13 | $0.6840 | $0.7054 | $0.6464 | $0.6721 | $481,342 | $43,876,887 |
| 2018-02-14 | $0.6715 | $0.8045 | $0.6687 | $0.8019 | $672,573 | $52,510,612 |
| 2018-02-15 | $0.8021 | $0.8785 | $0.7875 | $0.8629 | $702,583 | $56,447,485 |
| 2018-02-16 | $0.8494 | $0.8943 | $0.7710 | $0.8913 | $4,020,020 | $58,189,056 |
| 2018-02-17 | $0.8917 | $0.9509 | $0.8843 | $0.9446 | $2,228,360 | $61,732,821 |
| 2018-02-18 | $0.9487 | $0.9555 | $0.8223 | $0.8344 | $2,766,980 | $54,631,703 |
| 2018-02-19 | $0.8310 | $0.8621 | $0.7498 | $0.8102 | $2,011,030 | $52,906,225 |
| 2018-02-20 | $0.8105 | $0.8315 | $0.6693 | $0.6808 | $1,452,350 | $44,382,183 |
| 2018-02-21 | $0.6830 | $0.7082 | $0.6244 | $0.6560 | $1,989,390 | $43,111,747 |
| 2018-02-22 | $0.6549 | $0.6948 | $0.5945 | $0.5976 | $1,069,570 | $38,917,327 |
| 2018-02-23 | $0.6003 | $0.6614 | $0.5784 | $0.6424 | $749,154 | $41,836,376 |
| 2018-02-24 | $0.6418 | $0.6726 | $0.6104 | $0.6276 | $839,621 | $40,849,874 |
| 2018-02-25 | $0.6262 | $0.6353 | $0.6023 | $0.6082 | $618,688 | $39,523,808 |
| 2018-02-26 | $0.6084 | $0.6334 | $0.5836 | $0.6051 | $863,093 | $39,306,903 |
| 2018-02-27 | $0.6054 | $0.6284 | $0.5830 | $0.5910 | $767,993 | $38,330,973 |
| 2018-02-28 | $0.5923 | $0.6026 | $0.5770 | $0.5811 | $818,339 | $37,687,177 |