COS COS
Xếp hạng #?
06:58:11 07/07/2020
COS (COS)
Không theo dõi
Lịch sử giá COS (COS) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.1962 | $0.2136 | $0.1925 | $0.2120 | $153,328 | $25,184,288 |
| 2018-06-02 | $0.2119 | $0.2200 | $0.2086 | $0.2150 | $112,229 | $25,543,571 |
| 2018-06-03 | $0.2148 | $0.2255 | $0.2020 | $0.2057 | $126,909 | $24,443,979 |
| 2018-06-04 | $0.2041 | $0.2064 | $0.1877 | $0.1909 | $120,912 | $22,677,146 |
| 2018-06-05 | $0.1909 | $0.2065 | $0.1862 | $0.1980 | $129,719 | $23,527,711 |
| 2018-06-06 | $0.1977 | $0.2050 | $0.1899 | $0.1937 | $116,663 | $23,017,301 |
| 2018-06-07 | $0.1939 | $0.1987 | $0.1803 | $0.1816 | $133,930 | $21,575,296 |
| 2018-06-08 | $0.1819 | $0.1866 | $0.1684 | $0.1718 | $110,022 | $20,416,655 |
| 2018-06-09 | $0.1719 | $0.1794 | $0.1685 | $0.1708 | $134,177 | $20,290,122 |
| 2018-06-10 | $0.1711 | $0.1716 | $0.1411 | $0.1475 | $57,377.00 | $17,518,864 |
| 2018-06-11 | $0.1450 | $0.1577 | $0.1318 | $0.1409 | $118,734 | $16,746,238 |
| 2018-06-12 | $0.1410 | $0.1421 | $0.1158 | $0.1249 | $199,381 | $14,841,229 |
| 2018-06-13 | $0.1253 | $0.1359 | $0.1185 | $0.1306 | $177,271 | $15,520,944 |
| 2018-06-14 | $0.1327 | $0.1575 | $0.1301 | $0.1554 | $278,207 | $18,465,072 |
| 2018-06-15 | $0.1554 | $0.1574 | $0.1399 | $0.1454 | $71,331.00 | $17,274,946 |
| 2018-06-16 | $0.1450 | $0.1490 | $0.1430 | $0.1439 | $77,858.30 | $17,093,641 |
| 2018-06-17 | $0.1439 | $0.1507 | $0.1439 | $0.1463 | $42,353.20 | $17,381,638 |
| 2018-06-18 | $0.1468 | $0.1510 | $0.1348 | $0.1457 | $74,412.70 | $17,315,104 |
| 2018-06-19 | $0.1457 | $0.1497 | $0.1395 | $0.1492 | $81,567.20 | $17,722,624 |
| 2018-06-20 | $0.1493 | $0.1547 | $0.1400 | $0.1480 | $66,695.90 | $17,588,368 |
| 2018-06-21 | $0.1480 | $0.1497 | $0.1422 | $0.1452 | $89,313.40 | $17,246,431 |
| 2018-06-22 | $0.1451 | $0.1455 | $0.1230 | $0.1265 | $62,557.50 | $15,028,237 |
| 2018-06-23 | $0.1266 | $0.1336 | $0.1215 | $0.1269 | $65,648.40 | $15,080,989 |
| 2018-06-24 | $0.1269 | $0.1280 | $0.1135 | $0.1237 | $81,880.70 | $14,698,418 |
| 2018-06-25 | $0.1234 | $0.1283 | $0.1187 | $0.1218 | $78,578.30 | $14,465,431 |
| 2018-06-26 | $0.1218 | $0.1230 | $0.1146 | $0.1163 | $63,428.50 | $13,819,339 |
| 2018-06-27 | $0.1154 | $0.1174 | $0.1016 | $0.1133 | $161,393 | $13,458,867 |
| 2018-06-28 | $0.1135 | $0.1203 | $0.1085 | $0.1107 | $39,572.00 | $13,158,039 |
| 2018-06-29 | $0.1108 | $0.1119 | $0.1006 | $0.1106 | $68,008.30 | $13,145,088 |
| 2018-06-30 | $0.1107 | $0.1190 | $0.1107 | $0.1159 | $45,645.60 | $13,775,973 |