COS COS
Xếp hạng #?
06:58:11 07/07/2020
COS (COS)
Không theo dõi
Lịch sử giá COS (COS) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.3437 | $0.3437 | $0.2787 | $0.2964 | $317,589 | $35,220,340 |
| 2018-05-02 | $0.2958 | $0.3164 | $0.2553 | $0.3007 | $388,184 | $35,724,809 |
| 2018-05-03 | $0.3060 | $0.3482 | $0.2632 | $0.3206 | $544,236 | $38,090,329 |
| 2018-05-04 | $0.3158 | $0.3221 | $0.2682 | $0.2919 | $560,648 | $34,679,157 |
| 2018-05-05 | $0.2870 | $0.3159 | $0.2738 | $0.3083 | $333,236 | $36,628,602 |
| 2018-05-06 | $0.3083 | $0.3164 | $0.2747 | $0.2823 | $186,347 | $33,536,080 |
| 2018-05-07 | $0.2824 | $0.2827 | $0.2343 | $0.2477 | $421,063 | $29,433,074 |
| 2018-05-08 | $0.2477 | $0.2622 | $0.2307 | $0.2397 | $510,894 | $28,480,332 |
| 2018-05-09 | $0.2390 | $0.2536 | $0.2299 | $0.2453 | $238,874 | $29,143,533 |
| 2018-05-10 | $0.2504 | $0.2559 | $0.2386 | $0.2388 | $164,041 | $28,375,066 |
| 2018-05-11 | $0.2391 | $0.2420 | $0.2116 | $0.2224 | $172,986 | $26,424,670 |
| 2018-05-12 | $0.2220 | $0.2314 | $0.2127 | $0.2199 | $95,078.90 | $26,123,604 |
| 2018-05-13 | $0.2195 | $0.2394 | $0.2138 | $0.2268 | $142,552 | $26,940,546 |
| 2018-05-14 | $0.2267 | $0.2331 | $0.2142 | $0.2228 | $230,393 | $26,465,422 |
| 2018-05-15 | $0.2224 | $0.2321 | $0.2142 | $0.2228 | $163,926 | $26,470,769 |
| 2018-05-16 | $0.2232 | $0.2245 | $0.2097 | $0.2172 | $190,315 | $25,806,261 |
| 2018-05-17 | $0.2195 | $0.2215 | $0.2005 | $0.2021 | $160,816 | $24,010,676 |
| 2018-05-18 | $0.2020 | $0.2087 | $0.1960 | $0.2055 | $166,145 | $24,414,751 |
| 2018-05-19 | $0.2075 | $0.2080 | $0.1241 | $0.1817 | $439,616 | $21,582,900 |
| 2018-05-20 | $0.1817 | $0.2149 | $0.1817 | $0.2124 | $166,118 | $25,235,138 |
| 2018-05-21 | $0.2059 | $0.2310 | $0.2059 | $0.2151 | $219,851 | $25,554,264 |
| 2018-05-22 | $0.2150 | $0.2230 | $0.1988 | $0.2014 | $179,590 | $23,929,885 |
| 2018-05-23 | $0.2010 | $0.2037 | $0.1714 | $0.1815 | $204,534 | $21,563,534 |
| 2018-05-24 | $0.1808 | $0.1898 | $0.1670 | $0.1844 | $199,651 | $21,908,441 |
| 2018-05-25 | $0.1840 | $0.1879 | $0.1720 | $0.1753 | $71,283.10 | $20,826,076 |
| 2018-05-26 | $0.1745 | $0.1833 | $0.1689 | $0.1748 | $75,288.00 | $20,762,275 |
| 2018-05-27 | $0.1757 | $0.1833 | $0.1639 | $0.1673 | $65,307.10 | $19,880,106 |
| 2018-05-28 | $0.1673 | $0.1738 | $0.1490 | $0.1510 | $117,516 | $17,935,533 |
| 2018-05-29 | $0.1506 | $0.1857 | $0.1456 | $0.1618 | $189,708 | $19,220,588 |
| 2018-05-30 | $0.1617 | $0.1904 | $0.1567 | $0.1820 | $144,832 | $21,627,454 |
| 2018-05-31 | $0.1769 | $0.2302 | $0.1719 | $0.1958 | $405,685 | $23,268,823 |