COS COS
Xếp hạng #?
06:58:11 07/07/2020
COS (COS)
Không theo dõi
Lịch sử giá COS (COS) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.1162 | $0.1179 | $0.1125 | $0.1163 | $44,631.30 | $13,819,814 |
| 2018-07-02 | $0.1164 | $0.1192 | $0.1079 | $0.1116 | $116,774 | $13,257,127 |
| 2018-07-03 | $0.1115 | $0.1170 | $0.1054 | $0.1110 | $90,513.80 | $13,186,078 |
| 2018-07-04 | $0.1110 | $0.1204 | $0.1102 | $0.1134 | $68,902.40 | $13,471,105 |
| 2018-07-05 | $0.1140 | $0.1197 | $0.1132 | $0.1178 | $47,001.80 | $13,993,159 |
| 2018-07-06 | $0.1181 | $0.1209 | $0.1111 | $0.1143 | $58,611.00 | $13,584,450 |
| 2018-07-07 | $0.1143 | $0.1194 | $0.1092 | $0.1140 | $71,117.00 | $13,546,668 |
| 2018-07-08 | $0.1141 | $0.1163 | $0.1113 | $0.1161 | $61,377.70 | $13,797,478 |
| 2018-07-09 | $0.1163 | $0.1184 | $0.1064 | $0.1064 | $42,711.20 | $12,644,539 |
| 2018-07-10 | $0.1065 | $0.1090 | $0.09265 | $0.09504 | $110,026 | $11,292,272 |
| 2018-07-11 | $0.09538 | $0.1002 | $0.07393 | $0.09394 | $153,299 | $11,161,509 |
| 2018-07-12 | $0.09989 | $0.1017 | $0.07963 | $0.08389 | $79,475.50 | $9,966,453 |
| 2018-07-13 | $0.08414 | $0.09660 | $0.08413 | $0.09501 | $47,569.90 | $11,287,781 |
| 2018-07-14 | $0.09509 | $0.09513 | $0.08588 | $0.09007 | $36,970.00 | $10,701,130 |
| 2018-07-15 | $0.09001 | $0.09367 | $0.08160 | $0.08847 | $78,323.00 | $10,510,784 |
| 2018-07-16 | $0.08859 | $0.09737 | $0.08314 | $0.09206 | $84,962.70 | $10,937,813 |
| 2018-07-17 | $0.09205 | $0.1008 | $0.08739 | $0.1008 | $61,812.20 | $11,972,428 |
| 2018-07-18 | $0.1006 | $0.1023 | $0.09077 | $0.09102 | $97,565.90 | $10,814,262 |
| 2018-07-19 | $0.09104 | $0.09234 | $0.08414 | $0.08779 | $86,168.30 | $10,430,266 |
| 2018-07-20 | $0.08778 | $0.09592 | $0.07829 | $0.07982 | $85,633.80 | $9,483,547 |
| 2018-07-21 | $0.07983 | $0.08800 | $0.07861 | $0.08753 | $34,579.10 | $10,399,553 |
| 2018-07-22 | $0.08752 | $0.08810 | $0.07310 | $0.08060 | $100,965 | $9,576,338 |
| 2018-07-23 | $0.08057 | $0.08536 | $0.07570 | $0.07720 | $69,879.00 | $9,172,608 |
| 2018-07-24 | $0.07722 | $0.08504 | $0.07644 | $0.08504 | $57,862.30 | $10,103,109 |
| 2018-07-25 | $0.08501 | $0.08636 | $0.07958 | $0.08206 | $28,409.40 | $9,749,623 |
| 2018-07-26 | $0.08086 | $0.08307 | $0.07742 | $0.07789 | $69,669.90 | $9,254,005 |
| 2018-07-27 | $0.07784 | $0.08088 | $0.07554 | $0.07914 | $66,820.50 | $9,402,162 |
| 2018-07-28 | $0.07918 | $0.07981 | $0.07521 | $0.07786 | $55,369.30 | $9,250,845 |
| 2018-07-29 | $0.07796 | $0.08036 | $0.07456 | $0.07598 | $78,713.80 | $9,027,813 |
| 2018-07-30 | $0.07600 | $0.08052 | $0.07444 | $0.07580 | $59,118.70 | $9,005,453 |
| 2018-07-31 | $0.07616 | $0.07691 | $0.07140 | $0.07214 | $44,585.30 | $8,571,331 |