COS COS
Xếp hạng #?
06:58:11 07/07/2020
COS (COS)
Không theo dõi
Lịch sử giá COS (COS) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.05557 | $0.06830 | $0.05364 | $0.06494 | $30,730.40 | $7,715,205 |
| 2018-09-02 | $0.06498 | $0.06544 | $0.05781 | $0.06309 | $36,261.50 | $7,496,012 |
| 2018-09-03 | $0.06339 | $0.06663 | $0.05914 | $0.05919 | $38,002.70 | $7,032,187 |
| 2018-09-04 | $0.05926 | $0.06505 | $0.05849 | $0.06091 | $52,905.20 | $7,237,028 |
| 2018-09-05 | $0.06116 | $0.06501 | $0.05429 | $0.05429 | $54,980.30 | $6,450,787 |
| 2018-09-06 | $0.05303 | $0.05946 | $0.04955 | $0.05800 | $41,922.40 | $6,891,147 |
| 2018-09-07 | $0.05817 | $0.05993 | $0.05379 | $0.05586 | $43,746.10 | $6,637,189 |
| 2018-09-08 | $0.05592 | $0.06053 | $0.05411 | $0.05802 | $91,347.70 | $6,892,953 |
| 2018-09-09 | $0.05813 | $0.06050 | $0.05381 | $0.05842 | $59,501.00 | $6,940,334 |
| 2018-09-10 | $0.05914 | $0.06160 | $0.05742 | $0.06160 | $59,545.80 | $7,318,794 |
| 2018-09-11 | $0.06167 | $0.06235 | $0.05278 | $0.05504 | $55,043.10 | $6,538,885 |
| 2018-09-12 | $0.05659 | $0.06078 | $0.05202 | $0.05894 | $67,489.40 | $7,003,090 |
| 2018-09-13 | $0.05893 | $0.06511 | $0.05519 | $0.06463 | $47,352.20 | $7,678,861 |
| 2018-09-14 | $0.06472 | $0.06564 | $0.05635 | $0.05966 | $65,075.00 | $7,087,897 |
| 2018-09-15 | $0.05956 | $0.06335 | $0.05909 | $0.06193 | $65,477.00 | $7,358,132 |
| 2018-09-16 | $0.06196 | $0.06555 | $0.05827 | $0.06544 | $25,972.50 | $7,774,741 |
| 2018-09-17 | $0.06536 | $0.06674 | $0.05378 | $0.05535 | $31,136.40 | $6,576,251 |
| 2018-09-18 | $0.05534 | $0.06338 | $0.05450 | $0.06289 | $29,574.50 | $7,471,549 |
| 2018-09-19 | $0.06287 | $0.06341 | $0.05794 | $0.06000 | $33,894.60 | $7,128,661 |
| 2018-09-20 | $0.06006 | $0.06341 | $0.05725 | $0.06307 | $34,063.10 | $7,493,576 |
| 2018-09-21 | $0.06430 | $0.06922 | $0.06210 | $0.06869 | $67,714.70 | $8,161,078 |
| 2018-09-22 | $0.06883 | $0.06984 | $0.06343 | $0.06450 | $33,953.10 | $7,663,143 |
| 2018-09-23 | $0.06443 | $0.07062 | $0.06167 | $0.07055 | $31,233.70 | $8,382,315 |
| 2018-09-24 | $0.07056 | $0.07401 | $0.06943 | $0.06986 | $41,769.30 | $8,300,063 |
| 2018-09-25 | $0.06982 | $0.07031 | $0.06429 | $0.06697 | $48,131.90 | $7,956,332 |
| 2018-09-26 | $0.06707 | $0.07162 | $0.06612 | $0.06643 | $87,134.30 | $7,892,209 |
| 2018-09-27 | $0.06636 | $0.07254 | $0.06625 | $0.06988 | $86,385.60 | $8,302,748 |
| 2018-09-28 | $0.06993 | $0.07235 | $0.06241 | $0.06732 | $162,127 | $7,998,117 |
| 2018-09-29 | $0.06723 | $0.06964 | $0.06535 | $0.06702 | $82,803.90 | $7,962,890 |
| 2018-09-30 | $0.06680 | $0.07009 | $0.06495 | $0.06562 | $50,421.60 | $7,795,759 |