COS COS
Xếp hạng #?
06:58:11 07/07/2020
COS (COS)
Không theo dõi
Lịch sử giá COS (COS) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.05521 | $0.06298 | $0.05363 | $0.05753 | $74,618.75 | $6,866,942 |
| 2019-01-02 | $0.05702 | $0.06512 | $0.05656 | $0.05781 | $124,095 | $6,900,984 |
| 2019-01-03 | $0.05721 | $0.06204 | $0.05256 | $0.05910 | $95,498.83 | $7,055,307 |
| 2019-01-04 | $0.05912 | $0.06186 | $0.05648 | $0.06019 | $108,391 | $7,184,881 |
| 2019-01-05 | $0.06007 | $0.06471 | $0.05940 | $0.06405 | $89,931.48 | $7,646,208 |
| 2019-01-06 | $0.06416 | $0.06675 | $0.06248 | $0.06474 | $71,496.43 | $7,727,907 |
| 2019-01-07 | $0.06482 | $0.07144 | $0.06339 | $0.07144 | $155,314 | $8,528,555 |
| 2019-01-08 | $0.07157 | $0.08173 | $0.07061 | $0.07305 | $185,894 | $8,720,406 |
| 2019-01-09 | $0.07308 | $0.07627 | $0.06707 | $0.06839 | $93,502.82 | $8,163,563 |
| 2019-01-10 | $0.06822 | $0.07422 | $0.06514 | $0.06651 | $85,011.45 | $7,939,083 |
| 2019-01-11 | $0.06630 | $0.07008 | $0.06545 | $0.06887 | $95,128.45 | $8,221,110 |
| 2019-01-12 | $0.06888 | $0.07021 | $0.06720 | $0.06987 | $78,966.84 | $8,340,346 |
| 2019-01-13 | $0.06984 | $0.07604 | $0.06984 | $0.07087 | $123,441 | $8,459,726 |
| 2019-01-14 | $0.07098 | $0.07812 | $0.07073 | $0.07705 | $48,161.20 | $9,197,901 |
| 2019-01-15 | $0.07707 | $0.08118 | $0.07367 | $0.07449 | $55,994.53 | $8,891,859 |
| 2019-01-16 | $0.07269 | $0.07649 | $0.07140 | $0.07210 | $52,737.47 | $8,606,719 |
| 2019-01-17 | $0.07117 | $0.07636 | $0.07055 | $0.07416 | $54,827.34 | $8,852,406 |
| 2019-01-18 | $0.07140 | $0.07462 | $0.07034 | $0.07421 | $36,247.99 | $8,858,990 |
| 2019-01-19 | $0.07448 | $0.07454 | $0.05925 | $0.06775 | $168,305 | $8,087,022 |
| 2019-01-20 | $0.06780 | $0.06791 | $0.06259 | $0.06330 | $29,619.64 | $7,556,693 |
| 2019-01-21 | $0.06350 | $0.06627 | $0.05933 | $0.06110 | $53,334.06 | $7,293,850 |
| 2019-01-22 | $0.06107 | $0.06569 | $0.05877 | $0.06019 | $70,978.73 | $7,184,774 |
| 2019-01-23 | $0.05927 | $0.06365 | $0.05165 | $0.05702 | $92,314.02 | $6,806,658 |
| 2019-01-24 | $0.05716 | $0.05998 | $0.05620 | $0.05980 | $34,861.55 | $7,138,482 |
| 2019-01-25 | $0.05999 | $0.06609 | $0.05625 | $0.05799 | $47,729.23 | $6,922,137 |
| 2019-01-26 | $0.05787 | $0.05794 | $0.05072 | $0.05653 | $36,460.22 | $6,748,259 |
| 2019-01-27 | $0.05654 | $0.06462 | $0.05577 | $0.05929 | $35,729.03 | $7,077,887 |
| 2019-01-28 | $0.06034 | $0.06324 | $0.05496 | $0.05603 | $40,408.27 | $6,688,986 |
| 2019-01-29 | $0.05517 | $0.06001 | $0.05477 | $0.05477 | $41,401.17 | $6,537,510 |
| 2019-01-30 | $0.05181 | $0.05875 | $0.05169 | $0.05757 | $40,620.60 | $6,872,719 |
| 2019-01-31 | $0.05305 | $0.06066 | $0.05298 | $0.05820 | $30,719.37 | $6,947,493 |