COS COS
Xếp hạng #?
06:58:11 07/07/2020
COS (COS)
Không theo dõi
Lịch sử giá COS (COS) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.5796 | $0.6111 | $0.5749 | $0.6061 | $1,055,080 | $39,317,280 |
| 2018-03-02 | $0.6012 | $0.6356 | $0.5677 | $0.5762 | $2,404,310 | $37,364,160 |
| 2018-03-03 | $0.5874 | $0.6372 | $0.5545 | $0.5769 | $2,364,700 | $37,406,434 |
| 2018-03-04 | $0.5929 | $0.5939 | $0.5692 | $0.5871 | $699,878 | $38,030,534 |
| 2018-03-05 | $0.5864 | $0.5929 | $0.4982 | $0.5011 | $676,065 | $32,459,232 |
| 2018-03-06 | $0.5010 | $0.5583 | $0.4877 | $0.4898 | $767,937 | $31,797,853 |
| 2018-03-07 | $0.4920 | $0.5066 | $0.3979 | $0.4398 | $1,569,630 | $28,552,320 |
| 2018-03-08 | $0.4503 | $0.4503 | $0.4026 | $0.4053 | $1,133,950 | $26,361,091 |
| 2018-03-09 | $0.4043 | $0.4078 | $0.3554 | $0.3793 | $1,519,490 | $24,670,059 |
| 2018-03-10 | $0.3791 | $0.4010 | $0.3264 | $0.3539 | $1,396,350 | $23,020,072 |
| 2018-03-11 | $0.3528 | $0.3815 | $0.3361 | $0.3763 | $961,578 | $24,476,869 |
| 2018-03-12 | $0.3782 | $0.3831 | $0.3469 | $0.3614 | $793,127 | $23,510,333 |
| 2018-03-13 | $0.3608 | $0.3628 | $0.3452 | $0.3514 | $981,417 | $22,854,332 |
| 2018-03-14 | $0.3517 | $0.3597 | $0.3059 | $0.3183 | $1,397,920 | $20,701,725 |
| 2018-03-15 | $0.3187 | $0.3187 | $0.2814 | $0.3064 | $898,405 | $19,932,867 |
| 2018-03-16 | $0.3061 | $0.3147 | $0.2937 | $0.3006 | $672,463 | $19,555,659 |
| 2018-03-17 | $0.3021 | $0.3047 | $0.2678 | $0.2731 | $849,619 | $17,763,153 |
| 2018-03-18 | $0.2723 | $0.2734 | $0.2111 | $0.2648 | $1,013,730 | $17,223,391 |
| 2018-03-19 | $0.2651 | $0.2753 | $0.2519 | $0.2694 | $845,421 | $17,524,365 |
| 2018-03-20 | $0.2726 | $0.2771 | $0.2508 | $0.2700 | $1,345,590 | $17,560,986 |
| 2018-03-21 | $0.2734 | $0.2889 | $0.2669 | $0.2713 | $1,108,480 | $17,647,304 |
| 2018-03-22 | $0.2714 | $0.2798 | $0.2517 | $0.2556 | $1,172,370 | $16,626,974 |
| 2018-03-23 | $0.2556 | $0.2600 | $0.2306 | $0.2404 | $621,552 | $15,635,004 |
| 2018-03-24 | $0.2428 | $0.2672 | $0.2374 | $0.2500 | $1,335,990 | $16,262,905 |
| 2018-03-25 | $0.2488 | $0.2597 | $0.2460 | $0.2516 | $923,354 | $16,368,476 |
| 2018-03-26 | $0.2504 | $0.2534 | $0.2158 | $0.2257 | $988,563 | $14,682,713 |
| 2018-03-27 | $0.2256 | $0.2270 | $0.2061 | $0.2075 | $1,580,300 | $13,495,277 |
| 2018-03-28 | $0.2075 | $0.2148 | $0.2043 | $0.2072 | $1,272,930 | $13,479,015 |
| 2018-03-29 | $0.2076 | $0.2101 | $0.1800 | $0.1811 | $698,574 | $11,780,372 |
| 2018-03-30 | $0.1806 | $0.1935 | $0.1714 | $0.1863 | $1,191,710 | $12,117,837 |
| 2018-03-31 | $0.1861 | $0.1975 | $0.1855 | $0.1890 | $485,031 | $12,291,773 |