COS COS
Xếp hạng #?
06:58:11 07/07/2020
COS (COS)
Không theo dõi
Lịch sử giá COS (COS) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.1887 | $0.1916 | $0.1749 | $0.1806 | $410,228 | $11,749,020 |
| 2018-04-02 | $0.1813 | $0.1897 | $0.1768 | $0.1881 | $581,877 | $12,233,036 |
| 2018-04-03 | $0.1883 | $0.2081 | $0.1859 | $0.2075 | $736,966 | $13,497,163 |
| 2018-04-04 | $0.2069 | $0.2208 | $0.1999 | $0.2070 | $739,219 | $13,463,273 |
| 2018-04-05 | $0.2062 | $0.2761 | $0.2020 | $0.2237 | $780,022 | $14,550,602 |
| 2018-04-06 | $0.2167 | $0.2508 | $0.2083 | $0.2218 | $1,073,870 | $14,430,590 |
| 2018-04-07 | $0.2211 | $0.2379 | $0.2154 | $0.2320 | $1,221,070 | $15,091,600 |
| 2018-04-08 | $0.2321 | $0.2473 | $0.2262 | $0.2398 | $939,335 | $15,599,748 |
| 2018-04-09 | $0.2404 | $0.2556 | $0.2309 | $0.2387 | $1,469,440 | $15,527,156 |
| 2018-04-10 | $0.2397 | $0.2566 | $0.2365 | $0.2545 | $2,238,910 | $16,554,836 |
| 2018-04-11 | $0.2549 | $0.2925 | $0.2549 | $0.2878 | $2,276,540 | $18,722,729 |
| 2018-04-12 | $0.2873 | $0.3461 | $0.2843 | $0.3447 | $1,886,030 | $22,423,589 |
| 2018-04-13 | $0.3451 | $0.3699 | $0.3252 | $0.3354 | $1,758,060 | $21,816,569 |
| 2018-04-14 | $0.3359 | $0.3426 | $0.3073 | $0.3202 | $2,931,330 | $20,829,673 |
| 2018-04-15 | $0.3192 | $0.3355 | $0.3156 | $0.3249 | $4,759,290 | $21,133,639 |
| 2018-04-16 | $0.3252 | $0.3272 | $0.2568 | $0.2997 | $6,227,540 | $19,491,587 |
| 2018-04-17 | $0.3000 | $0.3547 | $0.2882 | $0.3432 | $9,572,120 | $22,321,921 |
| 2018-04-18 | $0.3431 | $0.3590 | $0.2873 | $0.3179 | $980,719 | $25,763,850 |
| 2018-04-19 | $0.3181 | $0.3306 | $0.2847 | $0.3047 | $556,873 | $36,199,814 |
| 2018-04-20 | $0.3044 | $0.3483 | $0.2981 | $0.3384 | $378,539 | $40,199,812 |
| 2018-04-21 | $0.3381 | $0.3602 | $0.3123 | $0.3316 | $267,330 | $39,398,196 |
| 2018-04-22 | $0.3316 | $0.3624 | $0.3261 | $0.3350 | $216,678 | $39,796,687 |
| 2018-04-23 | $0.3520 | $0.3577 | $0.3320 | $0.3436 | $348,506 | $40,820,597 |
| 2018-04-24 | $0.3456 | $0.4187 | $0.3440 | $0.4187 | $444,682 | $49,748,859 |
| 2018-04-25 | $0.4206 | $0.4208 | $0.3216 | $0.3374 | $356,499 | $40,086,229 |
| 2018-04-26 | $0.3406 | $0.3612 | $0.2879 | $0.3077 | $745,994 | $36,554,702 |
| 2018-04-27 | $0.2740 | $0.3605 | $0.2241 | $0.3205 | $1,121,920 | $38,077,141 |
| 2018-04-28 | $0.3177 | $0.3512 | $0.3177 | $0.3411 | $157,560 | $40,530,580 |
| 2018-04-29 | $0.3408 | $0.3664 | $0.3245 | $0.3659 | $328,272 | $43,477,678 |
| 2018-04-30 | $0.3659 | $0.3929 | $0.3255 | $0.3352 | $494,733 | $39,823,895 |