COS COS
Xếp hạng #?
06:58:11 07/07/2020
COS (COS)
Không theo dõi
Lịch sử giá COS (COS) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.04273 | $0.04493 | $0.03919 | $0.03965 | $20,734.17 | $4,732,730 |
| 2019-06-02 | $0.03965 | $0.04074 | $0.03497 | $0.03830 | $45,576.92 | $4,571,465 |
| 2019-06-03 | $0.03855 | $0.03894 | $0.03422 | $0.03457 | $21,436.54 | $4,126,706 |
| 2019-06-04 | $0.03456 | $0.03602 | $0.03324 | $0.03430 | $24,159.97 | $4,094,493 |
| 2019-06-05 | $0.03432 | $0.03521 | $0.03307 | $0.03514 | $13,179.92 | $4,195,311 |
| 2019-06-06 | $0.03514 | $0.03677 | $0.03465 | $0.03629 | $19,798.70 | $4,331,540 |
| 2019-06-07 | $0.03628 | $0.03674 | $0.03404 | $0.03492 | $14,223.20 | $4,168,883 |
| 2019-06-08 | $0.03488 | $0.03517 | $0.03235 | $0.03397 | $19,795.73 | $4,054,776 |
| 2019-06-09 | $0.03397 | $0.03405 | $0.03103 | $0.03194 | $28,054.27 | $3,812,386 |
| 2019-06-10 | $0.03193 | $0.03471 | $0.03175 | $0.03407 | $16,541.98 | $4,067,303 |
| 2019-06-11 | $0.03409 | $0.03457 | $0.03202 | $0.03303 | $16,660.04 | $3,942,465 |
| 2019-06-12 | $0.03303 | $0.03593 | $0.03256 | $0.03411 | $57,350.18 | $4,071,888 |
| 2019-06-13 | $0.03416 | $0.03903 | $0.03333 | $0.03374 | $40,634.38 | $4,027,294 |
| 2019-06-14 | $0.03374 | $0.03689 | $0.03220 | $0.03678 | $65,394.59 | $4,390,780 |
| 2019-06-15 | $0.03679 | $0.04027 | $0.03628 | $0.03960 | $279,764 | $4,726,638 |
| 2019-06-16 | $0.03960 | $0.04092 | $0.03626 | $0.03752 | $22,417.96 | $4,479,146 |
| 2019-06-17 | $0.03750 | $0.03906 | $0.03698 | $0.03845 | $25,663.47 | $4,590,318 |
| 2019-06-18 | $0.03844 | $0.03850 | $0.03512 | $0.03536 | $9,724.67 | $4,221,406 |
| 2019-06-19 | $0.03537 | $0.03579 | $0.03329 | $0.03469 | $36,868.30 | $4,141,496 |
| 2019-06-20 | $0.03470 | $0.03563 | $0.03319 | $0.03418 | $20,539.29 | $4,079,738 |
| 2019-06-21 | $0.03416 | $0.03675 | $0.03257 | $0.03430 | $51,942.96 | $4,094,397 |
| 2019-06-22 | $0.03432 | $0.03650 | $0.03295 | $0.03566 | $30,645.41 | $4,257,277 |
| 2019-06-23 | $0.03565 | $0.03687 | $0.03343 | $0.03557 | $24,125.44 | $4,246,288 |
| 2019-06-24 | $0.03557 | $0.04363 | $0.03532 | $0.04300 | $47,249.84 | $5,133,563 |
| 2019-06-25 | $0.04245 | $0.04621 | $0.04034 | $0.04620 | $5,121.99 | $5,515,392 |
| 2019-06-26 | $0.04620 | $0.04711 | $0.04616 | $0.04711 | $0 | $5,623,898 |
| 2019-06-27 | $0.04711 | $0.04711 | $0.04711 | $0.04711 | $0 | $5,623,898 |
| 2019-06-28 | $0.04711 | $0.04711 | $0.04711 | $0.04711 | $0 | $5,623,898 |
| 2019-06-29 | $0.04711 | $0.04711 | $0.04711 | $0.04711 | $0 | $5,623,898 |
| 2019-06-30 | $0.04711 | $0.04711 | $0.04711 | $0.04711 | $0 | $5,623,898 |