COS COS
Xếp hạng #?
06:58:11 07/07/2020
COS (COS)
Không theo dõi
Lịch sử giá COS (COS) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.04711 | $0.04711 | $0.04711 | $0.04711 | $0 | $5,623,898 |
| 2019-07-02 | $0.04711 | $0.04711 | $0.04711 | $0.04711 | $0 | $5,623,898 |
| 2019-07-03 | $0.04711 | $0.04711 | $0.03449 | $0.03581 | $33,466.09 | $4,275,103 |
| 2019-07-04 | $0.03581 | $0.03948 | $0.03500 | $0.03669 | $25,390.12 | $4,379,849 |
| 2019-07-05 | $0.03669 | $0.04291 | $0.03270 | $0.03356 | $7,887.76 | $4,006,120 |
| 2019-07-06 | $0.03355 | $0.03421 | $0.03316 | $0.03323 | $3,782.80 | $3,966,785 |
| 2019-07-07 | $0.03323 | $0.03505 | $0.02960 | $0.03505 | $5,366.57 | $4,183,803 |
| 2019-07-08 | $0.03505 | $0.03620 | $0.03385 | $0.03530 | $21,444.76 | $4,214,267 |
| 2019-07-09 | $0.03532 | $0.03644 | $0.03375 | $0.03557 | $43,502.28 | $4,246,199 |
| 2019-07-10 | $0.03559 | $0.04061 | $0.03555 | $0.03843 | $55,439.97 | $4,587,127 |
| 2019-07-11 | $0.03842 | $0.03973 | $0.03593 | $0.03832 | $14,341.96 | $4,574,869 |
| 2019-07-12 | $0.03833 | $0.04274 | $0.03706 | $0.04153 | $36,282.42 | $4,957,914 |
| 2019-07-13 | $0.04154 | $0.04489 | $0.03960 | $0.04344 | $12,182.36 | $5,185,033 |
| 2019-07-14 | $0.04344 | $0.04372 | $0.03701 | $0.03827 | $15,949.73 | $4,568,484 |
| 2019-07-15 | $0.03824 | $0.03927 | $0.03450 | $0.03714 | $18,451.47 | $4,433,778 |
| 2019-07-16 | $0.03711 | $0.04274 | $0.03282 | $0.03440 | $20,070.15 | $4,106,982 |
| 2019-07-17 | $0.03436 | $0.03857 | $0.03148 | $0.03438 | $15,430.69 | $4,103,478 |
| 2019-07-18 | $0.03438 | $0.04171 | $0.03276 | $0.03410 | $26,094.53 | $4,070,693 |
| 2019-07-19 | $0.03410 | $0.03949 | $0.03395 | $0.03948 | $23,634.76 | $4,712,827 |
| 2019-07-20 | $0.03948 | $0.04001 | $0.03165 | $0.03626 | $18,967.41 | $4,328,713 |
| 2019-07-21 | $0.03625 | $0.04011 | $0.03392 | $0.03571 | $19,146.84 | $4,263,295 |
| 2019-07-22 | $0.03571 | $0.03981 | $0.03453 | $0.03603 | $21,358.90 | $4,300,402 |
| 2019-07-23 | $0.03602 | $0.03853 | $0.03035 | $0.03662 | $17,955.18 | $4,371,257 |
| 2019-07-24 | $0.03662 | $0.03932 | $0.02882 | $0.03435 | $19,494.56 | $4,099,902 |
| 2019-07-25 | $0.03433 | $0.04037 | $0.02976 | $0.03101 | $33,766.86 | $3,701,971 |
| 2019-07-26 | $0.03101 | $0.03971 | $0.02635 | $0.02987 | $55,338.12 | $3,565,121 |
| 2019-07-27 | $0.02987 | $0.03267 | $0.02680 | $0.02733 | $8,906.46 | $3,262,539 |
| 2019-07-28 | $0.02734 | $0.03457 | $0.02723 | $0.02874 | $10,695.12 | $3,430,816 |
| 2019-07-29 | $0.02874 | $0.03609 | $0.02856 | $0.03152 | $31,335.57 | $3,763,213 |
| 2019-07-30 | $0.03143 | $0.03602 | $0.03042 | $0.03219 | $16,239.68 | $3,842,360 |
| 2019-07-31 | $0.03218 | $0.03876 | $0.03195 | $0.03291 | $17,923.94 | $3,928,449 |