COS COS
Xếp hạng #?
06:58:11 07/07/2020
COS (COS)
Không theo dõi
Lịch sử giá COS (COS) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.05330 | $0.05792 | $0.05298 | $0.05500 | $28,503.96 | $6,565,669 |
| 2019-02-02 | $0.05519 | $0.05919 | $0.05470 | $0.05868 | $23,988.28 | $7,005,332 |
| 2019-02-03 | $0.05866 | $0.05874 | $0.05229 | $0.05237 | $14,116.96 | $6,251,470 |
| 2019-02-04 | $0.05243 | $0.05480 | $0.05229 | $0.05339 | $19,014.72 | $6,373,586 |
| 2019-02-05 | $0.05335 | $0.05650 | $0.05260 | $0.05603 | $29,110.91 | $6,688,800 |
| 2019-02-06 | $0.05623 | $0.05686 | $0.05145 | $0.05148 | $35,541.65 | $6,145,687 |
| 2019-02-07 | $0.05148 | $0.05447 | $0.04952 | $0.05146 | $39,334.53 | $6,143,504 |
| 2019-02-08 | $0.04935 | $0.06060 | $0.04919 | $0.05865 | $28,350.68 | $7,001,315 |
| 2019-02-09 | $0.05528 | $0.06227 | $0.05455 | $0.06189 | $34,329.45 | $7,387,428 |
| 2019-02-10 | $0.06192 | $0.06486 | $0.05916 | $0.05920 | $27,049.35 | $7,066,276 |
| 2019-02-11 | $0.05931 | $0.06317 | $0.05815 | $0.05925 | $23,152.30 | $7,072,685 |
| 2019-02-12 | $0.05841 | $0.06521 | $0.05832 | $0.06377 | $39,752.08 | $7,612,768 |
| 2019-02-13 | $0.06146 | $0.06558 | $0.05759 | $0.05819 | $44,383.78 | $6,945,738 |
| 2019-02-14 | $0.05819 | $0.06308 | $0.05812 | $0.06210 | $35,980.02 | $7,413,503 |
| 2019-02-15 | $0.06020 | $0.06274 | $0.06017 | $0.06231 | $26,172.47 | $7,437,849 |
| 2019-02-16 | $0.06231 | $0.06376 | $0.05651 | $0.05925 | $39,390.18 | $7,073,112 |
| 2019-02-17 | $0.05931 | $0.06338 | $0.05696 | $0.06318 | $33,514.98 | $7,541,811 |
| 2019-02-18 | $0.06300 | $0.06834 | $0.06267 | $0.06650 | $57,490.24 | $7,938,817 |
| 2019-02-19 | $0.06605 | $0.06862 | $0.06522 | $0.06725 | $46,601.32 | $8,027,954 |
| 2019-02-20 | $0.06731 | $0.06907 | $0.06408 | $0.06768 | $31,862.11 | $8,079,618 |
| 2019-02-21 | $0.06774 | $0.07279 | $0.06639 | $0.07084 | $55,612.80 | $8,456,559 |
| 2019-02-22 | $0.07064 | $0.07318 | $0.06618 | $0.06630 | $87,781.11 | $7,914,993 |
| 2019-02-23 | $0.06623 | $0.07409 | $0.06467 | $0.07390 | $44,707.54 | $8,822,214 |
| 2019-02-24 | $0.07387 | $0.07628 | $0.06577 | $0.06679 | $51,353.17 | $7,973,472 |
| 2019-02-25 | $0.06654 | $0.06843 | $0.06364 | $0.06557 | $34,141.41 | $7,827,532 |
| 2019-02-26 | $0.06552 | $0.06940 | $0.06228 | $0.06940 | $67,217.78 | $8,284,110 |
| 2019-02-27 | $0.07041 | $0.07062 | $0.06119 | $0.06351 | $53,779.37 | $7,581,682 |
| 2019-02-28 | $0.06639 | $0.06669 | $0.06309 | $0.06440 | $37,740.26 | $7,687,710 |