COS COS
Xếp hạng #?
06:58:11 07/07/2020
COS (COS)
Không theo dõi
Lịch sử giá COS (COS) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.04824 | $0.05830 | $0.04732 | $0.05569 | $93,442.04 | $6,648,002 |
| 2019-05-02 | $0.05573 | $0.05627 | $0.05179 | $0.05505 | $26,589.49 | $6,571,026 |
| 2019-05-03 | $0.05506 | $0.06244 | $0.04732 | $0.04865 | $211,139 | $5,806,968 |
| 2019-05-04 | $0.04865 | $0.05468 | $0.04613 | $0.05304 | $34,621.44 | $6,332,069 |
| 2019-05-05 | $0.05306 | $0.05439 | $0.04660 | $0.05336 | $35,026.79 | $6,370,199 |
| 2019-05-06 | $0.05334 | $0.05365 | $0.04441 | $0.04750 | $35,284.56 | $5,669,789 |
| 2019-05-07 | $0.04745 | $0.04884 | $0.04114 | $0.04218 | $77,844.80 | $5,035,190 |
| 2019-05-08 | $0.04217 | $0.04657 | $0.03235 | $0.03571 | $74,831.94 | $4,262,524 |
| 2019-05-09 | $0.03571 | $0.04339 | $0.03404 | $0.03464 | $71,419.04 | $4,134,759 |
| 2019-05-10 | $0.03463 | $0.04161 | $0.03401 | $0.03533 | $46,220.28 | $4,217,415 |
| 2019-05-11 | $0.03533 | $0.04265 | $0.03448 | $0.03448 | $66,359.72 | $4,116,488 |
| 2019-05-12 | $0.03447 | $0.04084 | $0.03341 | $0.04053 | $38,266.83 | $4,838,120 |
| 2019-05-13 | $0.04053 | $0.04972 | $0.03837 | $0.04388 | $125,448 | $5,237,596 |
| 2019-05-14 | $0.04390 | $0.05272 | $0.04224 | $0.04503 | $50,132.14 | $5,375,190 |
| 2019-05-15 | $0.04501 | $0.04665 | $0.04298 | $0.04353 | $37,082.87 | $5,196,246 |
| 2019-05-16 | $0.04367 | $0.04709 | $0.03807 | $0.03918 | $102,826 | $4,677,025 |
| 2019-05-17 | $0.03921 | $0.04154 | $0.03606 | $0.03965 | $18,070.84 | $4,733,420 |
| 2019-05-18 | $0.03965 | $0.04747 | $0.03952 | $0.04191 | $43,981.99 | $5,002,723 |
| 2019-05-19 | $0.04186 | $0.04697 | $0.04057 | $0.04379 | $31,016.05 | $5,227,779 |
| 2019-05-20 | $0.04395 | $0.04563 | $0.04187 | $0.04250 | $50,253.73 | $5,073,834 |
| 2019-05-21 | $0.04296 | $0.04524 | $0.03978 | $0.04257 | $48,372.67 | $5,082,188 |
| 2019-05-22 | $0.04257 | $0.04463 | $0.04136 | $0.04236 | $25,593.47 | $5,056,622 |
| 2019-05-23 | $0.04235 | $0.04311 | $0.03989 | $0.04264 | $23,874.34 | $5,089,806 |
| 2019-05-24 | $0.04263 | $0.04488 | $0.03998 | $0.04046 | $25,041.48 | $4,829,741 |
| 2019-05-25 | $0.04046 | $0.04712 | $0.03993 | $0.04235 | $27,313.02 | $5,055,029 |
| 2019-05-26 | $0.04235 | $0.04428 | $0.03913 | $0.04091 | $20,256.52 | $4,883,023 |
| 2019-05-27 | $0.04091 | $0.04512 | $0.04037 | $0.04250 | $32,376.45 | $5,073,826 |
| 2019-05-28 | $0.04249 | $0.04253 | $0.03764 | $0.04091 | $42,719.22 | $4,883,043 |
| 2019-05-29 | $0.04090 | $0.04307 | $0.03911 | $0.04218 | $31,871.65 | $5,034,579 |
| 2019-05-30 | $0.04218 | $0.04535 | $0.03972 | $0.04027 | $39,840.70 | $4,806,880 |
| 2019-05-31 | $0.04027 | $0.04281 | $0.03980 | $0.04274 | $20,402.68 | $5,101,708 |