COS COS
Xếp hạng #?
06:58:11 07/07/2020
COS (COS)
Không theo dõi
Lịch sử giá COS (COS) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.08752 | $0.09068 | $0.08422 | $0.08721 | $111,413 | $10,410,466 |
| 2019-04-02 | $0.08722 | $0.09440 | $0.08481 | $0.08949 | $175,791 | $10,682,970 |
| 2019-04-03 | $0.08940 | $0.09636 | $0.08582 | $0.08781 | $90,961.14 | $10,481,638 |
| 2019-04-04 | $0.08793 | $0.09374 | $0.08476 | $0.08916 | $78,813.36 | $10,643,148 |
| 2019-04-05 | $0.08931 | $0.09346 | $0.08746 | $0.08862 | $62,362.08 | $10,579,245 |
| 2019-04-06 | $0.08863 | $0.09357 | $0.08619 | $0.08703 | $69,117.09 | $10,388,931 |
| 2019-04-07 | $0.08701 | $0.09037 | $0.07587 | $0.08271 | $424,288 | $9,873,002 |
| 2019-04-08 | $0.08272 | $0.08353 | $0.07737 | $0.08010 | $104,396 | $9,561,415 |
| 2019-04-09 | $0.08010 | $0.08195 | $0.07721 | $0.07990 | $82,539.64 | $9,537,789 |
| 2019-04-10 | $0.07989 | $0.08346 | $0.07579 | $0.08194 | $203,043 | $9,781,243 |
| 2019-04-11 | $0.08197 | $0.08486 | $0.07776 | $0.08044 | $74,360.98 | $9,602,876 |
| 2019-04-12 | $0.08044 | $0.08553 | $0.07876 | $0.07965 | $196,346 | $9,507,851 |
| 2019-04-13 | $0.07967 | $0.08530 | $0.07667 | $0.08032 | $93,745.77 | $9,588,229 |
| 2019-04-14 | $0.08032 | $0.08758 | $0.07532 | $0.08667 | $55,842.66 | $10,345,922 |
| 2019-04-15 | $0.08667 | $0.08974 | $0.07529 | $0.07657 | $232,159 | $9,139,912 |
| 2019-04-16 | $0.07652 | $0.09182 | $0.07632 | $0.08545 | $85,910.56 | $10,199,988 |
| 2019-04-17 | $0.08543 | $0.09074 | $0.07830 | $0.07866 | $43,932.54 | $9,390,062 |
| 2019-04-18 | $0.07864 | $0.08466 | $0.07822 | $0.08312 | $252,358 | $9,922,003 |
| 2019-04-19 | $0.08313 | $0.08596 | $0.08038 | $0.08395 | $71,473.96 | $10,021,621 |
| 2019-04-20 | $0.08395 | $0.08670 | $0.08223 | $0.08578 | $52,011.78 | $10,240,172 |
| 2019-04-21 | $0.08577 | $0.08822 | $0.07666 | $0.07847 | $219,790 | $9,367,680 |
| 2019-04-22 | $0.07849 | $0.09075 | $0.07342 | $0.08941 | $59,525.55 | $10,673,383 |
| 2019-04-23 | $0.08934 | $0.09077 | $0.07770 | $0.07822 | $67,226.11 | $9,337,645 |
| 2019-04-24 | $0.07822 | $0.07993 | $0.04264 | $0.05027 | $474,915 | $6,000,885 |
| 2019-04-25 | $0.05034 | $0.06003 | $0.05013 | $0.05416 | $128,303 | $6,464,870 |
| 2019-04-26 | $0.05417 | $0.05762 | $0.04880 | $0.05631 | $93,236.81 | $6,722,028 |
| 2019-04-27 | $0.05633 | $0.05933 | $0.04127 | $0.04139 | $207,504 | $4,941,204 |
| 2019-04-28 | $0.04134 | $0.05625 | $0.04133 | $0.05494 | $64,073.24 | $6,558,768 |
| 2019-04-29 | $0.05439 | $0.05513 | $0.04711 | $0.04711 | $21,615.02 | $5,623,317 |
| 2019-04-30 | $0.04647 | $0.05543 | $0.04644 | $0.04815 | $234,004 | $5,748,205 |