COS COS
Xếp hạng #?
06:58:11 07/07/2020
COS (COS)
Không theo dõi
Lịch sử giá COS (COS) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.06560 | $0.07091 | $0.06498 | $0.06807 | $67,178.20 | $8,086,976 |
| 2018-10-02 | $0.06813 | $0.06965 | $0.05849 | $0.06544 | $82,450.90 | $7,774,373 |
| 2018-10-03 | $0.06548 | $0.06837 | $0.06362 | $0.06374 | $78,975.80 | $7,573,322 |
| 2018-10-04 | $0.06374 | $0.06733 | $0.06139 | $0.06564 | $86,592.10 | $7,799,026 |
| 2018-10-05 | $0.06563 | $0.06638 | $0.05944 | $0.06242 | $90,785.10 | $7,416,266 |
| 2018-10-06 | $0.06250 | $0.06630 | $0.06209 | $0.06563 | $50,314.20 | $7,797,446 |
| 2018-10-07 | $0.06567 | $0.06680 | $0.06425 | $0.06476 | $61,773.90 | $7,693,914 |
| 2018-10-08 | $0.06482 | $0.07067 | $0.06300 | $0.06779 | $192,946 | $8,054,315 |
| 2018-10-09 | $0.06779 | $0.06953 | $0.06524 | $0.06782 | $82,910.70 | $8,057,879 |
| 2018-10-10 | $0.06774 | $0.07063 | $0.06668 | $0.06883 | $107,037 | $8,177,604 |
| 2018-10-11 | $0.06883 | $0.07002 | $0.05875 | $0.05875 | $117,182 | $6,980,540 |
| 2018-10-12 | $0.05874 | $0.06228 | $0.05820 | $0.06184 | $89,873.30 | $7,347,688 |
| 2018-10-13 | $0.06187 | $0.06322 | $0.05978 | $0.06078 | $75,594.20 | $7,221,143 |
| 2018-10-14 | $0.06076 | $0.06402 | $0.05919 | $0.05919 | $68,231.00 | $7,032,591 |
| 2018-10-15 | $0.05928 | $0.06559 | $0.05840 | $0.06176 | $89,066.60 | $7,338,219 |
| 2018-10-16 | $0.06184 | $0.06461 | $0.06000 | $0.06392 | $71,574.10 | $7,593,888 |
| 2018-10-17 | $0.06379 | $0.06500 | $0.06114 | $0.06500 | $21,891.40 | $7,723,178 |
| 2018-10-18 | $0.06487 | $0.06547 | $0.06206 | $0.06274 | $48,992.70 | $7,453,620 |
| 2018-10-19 | $0.06265 | $0.06419 | $0.06120 | $0.06199 | $70,994.30 | $7,365,225 |
| 2018-10-20 | $0.06191 | $0.06625 | $0.06170 | $0.06476 | $101,994 | $7,694,461 |
| 2018-10-21 | $0.06485 | $0.06730 | $0.06448 | $0.06565 | $78,825.90 | $7,799,870 |
| 2018-10-22 | $0.06573 | $0.06757 | $0.06538 | $0.06576 | $85,039.20 | $7,813,260 |
| 2018-10-23 | $0.06592 | $0.06878 | $0.06512 | $0.06841 | $149,181 | $8,127,621 |
| 2018-10-24 | $0.06840 | $0.07296 | $0.06831 | $0.07091 | $170,244 | $8,425,039 |
| 2018-10-25 | $0.07132 | $0.08206 | $0.07131 | $0.08206 | $212,348 | $9,749,742 |
| 2018-10-26 | $0.08194 | $0.08556 | $0.07986 | $0.08361 | $155,970 | $9,933,816 |
| 2018-10-27 | $0.08401 | $0.08645 | $0.08040 | $0.08500 | $98,226.00 | $10,098,368 |
| 2018-10-28 | $0.08504 | $0.08637 | $0.07963 | $0.08034 | $80,325.90 | $9,544,996 |
| 2018-10-29 | $0.08031 | $0.08872 | $0.07939 | $0.08084 | $173,346 | $9,604,282 |
| 2018-10-30 | $0.08076 | $0.08983 | $0.08073 | $0.08771 | $106,867 | $10,421,379 |
| 2018-10-31 | $0.08779 | $0.09124 | $0.08718 | $0.09076 | $151,630 | $10,783,454 |