COS COS
Xếp hạng #?
06:58:11 07/07/2020
COS (COS)
Không theo dõi
Lịch sử giá COS (COS) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.09048 | $0.1043 | $0.08708 | $0.09736 | $257,564 | $11,567,331 |
| 2018-11-02 | $0.09616 | $0.1150 | $0.09616 | $0.1150 | $331,965 | $13,668,212 |
| 2018-11-03 | $0.1160 | $0.1247 | $0.1099 | $0.1104 | $239,585 | $13,112,772 |
| 2018-11-04 | $0.1105 | $0.1222 | $0.1099 | $0.1184 | $135,966 | $14,061,356 |
| 2018-11-05 | $0.1183 | $0.1244 | $0.1136 | $0.1197 | $109,306 | $14,217,117 |
| 2018-11-06 | $0.1203 | $0.1264 | $0.1170 | $0.1239 | $112,437 | $14,990,811 |
| 2018-11-07 | $0.1240 | $0.1295 | $0.1185 | $0.1197 | $148,459 | $14,223,295 |
| 2018-11-08 | $0.1196 | $0.1211 | $0.1087 | $0.1099 | $172,778 | $13,061,208 |
| 2018-11-09 | $0.1099 | $0.1149 | $0.1061 | $0.1110 | $118,937 | $13,183,702 |
| 2018-11-10 | $0.1105 | $0.1154 | $0.1071 | $0.1118 | $94,535.80 | $13,287,780 |
| 2018-11-11 | $0.1120 | $0.1153 | $0.1079 | $0.1079 | $49,634.20 | $12,818,834 |
| 2018-11-12 | $0.1078 | $0.1145 | $0.1046 | $0.1057 | $98,161.00 | $12,563,867 |
| 2018-11-13 | $0.1057 | $0.1108 | $0.09718 | $0.09901 | $117,938 | $11,764,022 |
| 2018-11-14 | $0.09882 | $0.1034 | $0.08305 | $0.08554 | $88,644.50 | $10,162,657 |
| 2018-11-15 | $0.08550 | $0.08995 | $0.08120 | $0.08293 | $101,321 | $9,853,155 |
| 2018-11-16 | $0.08340 | $0.08709 | $0.07854 | $0.08341 | $150,547 | $9,910,172 |
| 2018-11-17 | $0.08513 | $0.08513 | $0.07493 | $0.07714 | $73,331.50 | $9,165,574 |
| 2018-11-18 | $0.07651 | $0.08356 | $0.07505 | $0.08110 | $117,205 | $9,635,541 |
| 2018-11-19 | $0.08200 | $0.08200 | $0.06343 | $0.06343 | $132,768 | $7,535,754 |
| 2018-11-20 | $0.06342 | $0.06938 | $0.05725 | $0.05967 | $140,726 | $7,089,774 |
| 2018-11-21 | $0.06044 | $0.07012 | $0.05610 | $0.05852 | $174,841 | $6,952,441 |
| 2018-11-22 | $0.05856 | $0.06667 | $0.05719 | $0.05719 | $127,766 | $6,794,399 |
| 2018-11-23 | $0.05678 | $0.06123 | $0.05415 | $0.05986 | $127,488 | $7,111,422 |
| 2018-11-24 | $0.05992 | $0.06218 | $0.04868 | $0.04987 | $102,772 | $5,925,454 |
| 2018-11-25 | $0.05001 | $0.05378 | $0.04533 | $0.05194 | $117,311 | $6,171,059 |
| 2018-11-26 | $0.05191 | $0.05659 | $0.04676 | $0.04830 | $94,906.90 | $5,738,660 |
| 2018-11-27 | $0.04822 | $0.05305 | $0.04619 | $0.05247 | $96,114.00 | $6,234,302 |
| 2018-11-28 | $0.05253 | $0.05836 | $0.05253 | $0.05492 | $97,474.00 | $6,525,555 |
| 2018-11-29 | $0.05496 | $0.05971 | $0.05157 | $0.05713 | $124,282 | $6,787,918 |
| 2018-11-30 | $0.05727 | $0.06059 | $0.05273 | $0.05366 | $72,133.22 | $6,375,334 |