COS COS
Xếp hạng #?
06:58:11 07/07/2020
COS (COS)
Không theo dõi
Lịch sử giá COS (COS) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.06179 | $0.06761 | $0.06007 | $0.06435 | $82,962.52 | $7,682,097 |
| 2019-03-02 | $0.06238 | $0.06576 | $0.06143 | $0.06571 | $65,186.28 | $7,844,081 |
| 2019-03-03 | $0.06574 | $0.06952 | $0.06468 | $0.06847 | $41,335.89 | $8,174,006 |
| 2019-03-04 | $0.06849 | $0.07054 | $0.05988 | $0.06325 | $92,690.09 | $7,550,884 |
| 2019-03-05 | $0.06296 | $0.06744 | $0.06091 | $0.06666 | $77,780.37 | $7,957,042 |
| 2019-03-06 | $0.06674 | $0.06709 | $0.06314 | $0.06646 | $86,014.42 | $7,932,918 |
| 2019-03-07 | $0.06648 | $0.06747 | $0.06318 | $0.06747 | $80,245.70 | $8,053,623 |
| 2019-03-08 | $0.06616 | $0.06724 | $0.06118 | $0.06165 | $31,935.31 | $7,359,695 |
| 2019-03-09 | $0.06159 | $0.07208 | $0.06149 | $0.06816 | $111,403 | $8,136,214 |
| 2019-03-10 | $0.06840 | $0.07276 | $0.06597 | $0.07217 | $62,198.79 | $8,615,500 |
| 2019-03-11 | $0.07222 | $0.07351 | $0.06871 | $0.06946 | $42,420.24 | $8,291,590 |
| 2019-03-12 | $0.06823 | $0.07424 | $0.06823 | $0.07379 | $78,327.90 | $8,808,791 |
| 2019-03-13 | $0.07322 | $0.07323 | $0.06380 | $0.06545 | $73,466.20 | $7,813,323 |
| 2019-03-14 | $0.06760 | $0.07100 | $0.06434 | $0.06931 | $79,784.45 | $8,273,159 |
| 2019-03-15 | $0.06996 | $0.07349 | $0.06734 | $0.06777 | $50,672.82 | $8,090,020 |
| 2019-03-16 | $0.06689 | $0.07272 | $0.06646 | $0.07127 | $62,033.08 | $8,507,342 |
| 2019-03-17 | $0.07126 | $0.07395 | $0.06868 | $0.07055 | $52,600.41 | $8,421,578 |
| 2019-03-18 | $0.07063 | $0.07570 | $0.06542 | $0.07087 | $65,322.71 | $8,460,319 |
| 2019-03-19 | $0.07066 | $0.07428 | $0.06631 | $0.07428 | $38,409.84 | $8,866,700 |
| 2019-03-20 | $0.07461 | $0.07604 | $0.06459 | $0.06477 | $35,857.12 | $7,731,668 |
| 2019-03-21 | $0.06481 | $0.07137 | $0.06480 | $0.06888 | $49,585.17 | $8,222,534 |
| 2019-03-22 | $0.06919 | $0.07125 | $0.06784 | $0.06914 | $78,438.98 | $8,253,999 |
| 2019-03-23 | $0.06939 | $0.07388 | $0.06898 | $0.07379 | $61,926.28 | $8,808,225 |
| 2019-03-24 | $0.07370 | $0.07435 | $0.06882 | $0.07005 | $54,354.62 | $8,362,253 |
| 2019-03-25 | $0.07076 | $0.07387 | $0.07019 | $0.07167 | $64,919.67 | $8,555,031 |
| 2019-03-26 | $0.07024 | $0.07227 | $0.06986 | $0.07169 | $53,364.71 | $8,558,221 |
| 2019-03-27 | $0.06982 | $0.07698 | $0.06982 | $0.07388 | $93,926.46 | $8,819,631 |
| 2019-03-28 | $0.07388 | $0.08038 | $0.07134 | $0.07847 | $144,379 | $9,367,022 |
| 2019-03-29 | $0.07847 | $0.08473 | $0.07770 | $0.08447 | $102,136 | $10,083,980 |
| 2019-03-30 | $0.08418 | $0.08820 | $0.07826 | $0.08143 | $101,667 | $9,720,225 |
| 2019-03-31 | $0.08143 | $0.08998 | $0.08113 | $0.08754 | $122,659 | $10,449,554 |