COS COS
Xếp hạng #?
06:58:11 07/07/2020
COS (COS)
Không theo dõi
Lịch sử giá COS (COS) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.07208 | $0.07229 | $0.06420 | $0.06851 | $79,280.70 | $8,139,229 |
| 2018-08-02 | $0.06854 | $0.07045 | $0.06790 | $0.06952 | $23,091.60 | $8,259,251 |
| 2018-08-03 | $0.06950 | $0.06950 | $0.06521 | $0.06740 | $53,671.50 | $8,008,062 |
| 2018-08-04 | $0.06741 | $0.06844 | $0.06400 | $0.06511 | $40,949.90 | $7,735,938 |
| 2018-08-05 | $0.06525 | $0.06834 | $0.06241 | $0.06778 | $42,453.90 | $8,052,485 |
| 2018-08-06 | $0.06697 | $0.07102 | $0.06274 | $0.06485 | $71,035.50 | $7,704,607 |
| 2018-08-07 | $0.06484 | $0.06944 | $0.06461 | $0.06513 | $33,169.30 | $7,737,756 |
| 2018-08-08 | $0.06511 | $0.06594 | $0.05732 | $0.06161 | $104,867 | $7,320,089 |
| 2018-08-09 | $0.06171 | $0.06727 | $0.05864 | $0.06417 | $30,968.80 | $7,623,638 |
| 2018-08-10 | $0.06414 | $0.06584 | $0.06016 | $0.06080 | $33,695.20 | $7,224,114 |
| 2018-08-11 | $0.06087 | $0.06320 | $0.05226 | $0.06143 | $44,758.70 | $7,298,204 |
| 2018-08-12 | $0.06120 | $0.06539 | $0.06064 | $0.06301 | $39,467.50 | $7,486,614 |
| 2018-08-13 | $0.06343 | $0.06378 | $0.05248 | $0.05343 | $31,574.00 | $6,348,028 |
| 2018-08-14 | $0.05349 | $0.05725 | $0.04898 | $0.05666 | $48,912.60 | $6,732,238 |
| 2018-08-15 | $0.05784 | $0.06191 | $0.05547 | $0.05712 | $49,457.40 | $6,786,890 |
| 2018-08-16 | $0.05713 | $0.06197 | $0.05633 | $0.06056 | $29,247.70 | $7,194,767 |
| 2018-08-17 | $0.06047 | $0.06811 | $0.05991 | $0.06322 | $32,397.60 | $7,511,493 |
| 2018-08-18 | $0.06374 | $0.06730 | $0.05988 | $0.06279 | $23,638.70 | $7,460,285 |
| 2018-08-19 | $0.06281 | $0.06315 | $0.05285 | $0.05372 | $16,623.00 | $6,382,043 |
| 2018-08-20 | $0.05373 | $0.06594 | $0.05319 | $0.06376 | $20,135.70 | $7,574,842 |
| 2018-08-21 | $0.06372 | $0.06591 | $0.05846 | $0.06248 | $43,187.70 | $7,423,525 |
| 2018-08-22 | $0.06266 | $0.06584 | $0.04115 | $0.05013 | $89,350.40 | $5,955,442 |
| 2018-08-23 | $0.05021 | $0.05993 | $0.05021 | $0.05989 | $30,255.20 | $7,115,758 |
| 2018-08-24 | $0.06027 | $0.06430 | $0.04928 | $0.06297 | $37,846.90 | $7,481,077 |
| 2018-08-25 | $0.06287 | $0.06519 | $0.05563 | $0.06345 | $25,491.70 | $7,538,403 |
| 2018-08-26 | $0.06339 | $0.06388 | $0.04937 | $0.05038 | $17,581.60 | $5,985,442 |
| 2018-08-27 | $0.05047 | $0.06621 | $0.04939 | $0.06544 | $34,291.80 | $7,774,397 |
| 2018-08-28 | $0.06549 | $0.06865 | $0.06053 | $0.06364 | $39,718.10 | $7,560,740 |
| 2018-08-29 | $0.06382 | $0.06503 | $0.05800 | $0.06099 | $62,530.40 | $7,246,664 |
| 2018-08-30 | $0.06101 | $0.06212 | $0.05251 | $0.05713 | $47,353.60 | $6,787,389 |
| 2018-08-31 | $0.05766 | $0.05903 | $0.05373 | $0.05851 | $40,415.60 | $6,951,277 |