COS COS
Xếp hạng #?
06:58:11 07/07/2020
COS (COS)
Không theo dõi
Lịch sử giá COS (COS) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.05417 | $0.06223 | $0.05347 | $0.06103 | $143,758 | $7,250,807 |
| 2018-12-02 | $0.06089 | $0.06216 | $0.05785 | $0.05989 | $58,807.22 | $7,115,999 |
| 2018-12-03 | $0.06010 | $0.06291 | $0.05584 | $0.05718 | $39,830.45 | $6,793,380 |
| 2018-12-04 | $0.05710 | $0.06309 | $0.05651 | $0.05961 | $37,672.17 | $7,082,476 |
| 2018-12-05 | $0.06010 | $0.06487 | $0.05768 | $0.05768 | $34,029.05 | $6,853,195 |
| 2018-12-06 | $0.05762 | $0.05859 | $0.03640 | $0.05504 | $479.49 | $6,538,959 |
| 2018-12-07 | $0.05491 | $0.05618 | $0.04480 | $0.04528 | $82.20 | $5,380,187 |
| 2018-12-08 | $0.04522 | $0.05116 | $0.04462 | $0.05034 | $15.49 | $5,980,881 |
| 2018-12-09 | $0.05015 | $0.05441 | $0.04035 | $0.05218 | $328.83 | $6,199,584 |
| 2018-12-10 | $0.05208 | $0.06891 | $0.05044 | $0.06875 | $6,168.44 | $8,168,577 |
| 2018-12-11 | $0.06868 | $0.06868 | $0.05857 | $0.05940 | $5,847.11 | $7,056,977 |
| 2018-12-12 | $0.05934 | $0.09295 | $0.05894 | $0.07248 | $46,859.25 | $8,611,093 |
| 2018-12-13 | $0.07254 | $0.07502 | $0.06416 | $0.06433 | $97,397.04 | $7,643,241 |
| 2018-12-14 | $0.06431 | $0.06931 | $0.06280 | $0.06369 | $70,910.60 | $7,566,633 |
| 2018-12-15 | $0.06307 | $0.06677 | $0.05941 | $0.06477 | $117,464 | $7,695,056 |
| 2018-12-16 | $0.06474 | $0.07026 | $0.05860 | $0.05948 | $120,870 | $7,066,446 |
| 2018-12-17 | $0.05968 | $0.06664 | $0.05893 | $0.06396 | $64,983.66 | $7,634,802 |
| 2018-12-18 | $0.06398 | $0.07098 | $0.06267 | $0.07077 | $84,339.35 | $8,448,224 |
| 2018-12-19 | $0.07113 | $0.07554 | $0.06774 | $0.07038 | $96,530.63 | $8,401,565 |
| 2018-12-20 | $0.07032 | $0.07744 | $0.07001 | $0.07525 | $58,034.68 | $8,983,167 |
| 2018-12-21 | $0.07463 | $0.07602 | $0.06677 | $0.06780 | $83,266.42 | $8,093,169 |
| 2018-12-22 | $0.06777 | $0.07544 | $0.06741 | $0.06961 | $101,618 | $8,309,979 |
| 2018-12-23 | $0.06967 | $0.07834 | $0.06967 | $0.07400 | $125,971 | $8,833,709 |
| 2018-12-24 | $0.07415 | $0.08259 | $0.07031 | $0.07160 | $98,374.21 | $8,546,720 |
| 2018-12-25 | $0.07191 | $0.07191 | $0.06408 | $0.06775 | $105,031 | $8,086,959 |
| 2018-12-26 | $0.06783 | $0.07054 | $0.06518 | $0.06921 | $109,668 | $8,261,723 |
| 2018-12-27 | $0.06922 | $0.07044 | $0.05733 | $0.06451 | $103,543 | $7,701,084 |
| 2018-12-28 | $0.06445 | $0.06995 | $0.06230 | $0.06513 | $86,179.60 | $7,774,652 |
| 2018-12-29 | $0.06542 | $0.06872 | $0.06271 | $0.06576 | $35,298.37 | $7,850,251 |
| 2018-12-30 | $0.06589 | $0.06977 | $0.06495 | $0.06656 | $93,272.32 | $7,945,404 |
| 2018-12-31 | $0.06674 | $0.06884 | $0.05512 | $0.05513 | $80,237.68 | $6,580,883 |