COS COS
Xếp hạng #?
06:58:11 07/07/2020
COS (COS)
Không theo dõi
Lịch sử giá COS (COS) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.03292 | $0.03541 | $0.03117 | $0.03228 | $15,502.44 | $3,853,929 |
| 2019-08-02 | $0.03229 | $0.03945 | $0.03226 | $0.03375 | $14,253.33 | $4,029,053 |
| 2019-08-03 | $0.03374 | $0.03528 | $0.03263 | $0.03285 | $13,046.82 | $3,920,974 |
| 2019-08-04 | $0.03285 | $0.03897 | $0.03136 | $0.03141 | $12,623.28 | $3,748,987 |
| 2019-08-05 | $0.03141 | $0.04159 | $0.02854 | $0.02971 | $39,000.50 | $3,546,327 |
| 2019-08-06 | $0.02971 | $0.03289 | $0.02953 | $0.03116 | $19,678.41 | $3,719,903 |
| 2019-08-07 | $0.03116 | $0.03772 | $0.02938 | $0.03113 | $19,773.72 | $3,716,310 |
| 2019-08-08 | $0.03113 | $0.03421 | $0.03004 | $0.03199 | $72,843.53 | $3,818,276 |
| 2019-08-09 | $0.03198 | $0.03405 | $0.03072 | $0.03177 | $20,826.98 | $3,792,086 |
| 2019-08-10 | $0.03177 | $0.03190 | $0.03051 | $0.03173 | $14,236.36 | $3,787,613 |
| 2019-08-11 | $0.03173 | $0.03670 | $0.03088 | $0.03177 | $10,804.78 | $3,792,210 |
| 2019-08-12 | $0.03177 | $0.03734 | $0.03095 | $0.03095 | $11,854.88 | $3,694,824 |
| 2019-08-13 | $0.03095 | $0.03722 | $0.03015 | $0.03152 | $14,162.30 | $3,763,090 |
| 2019-08-14 | $0.03152 | $0.03705 | $0.02783 | $0.02783 | $24,975.59 | $3,322,475 |
| 2019-08-15 | $0.02786 | $0.03647 | $0.02625 | $0.02795 | $11,677.93 | $3,336,770 |
| 2019-08-16 | $0.02795 | $0.02824 | $0.02552 | $0.02709 | $3,103.01 | $3,233,552 |
| 2019-08-17 | $0.02709 | $0.02809 | $0.02678 | $0.02725 | $2,978.13 | $3,252,543 |
| 2019-08-18 | $0.02725 | $0.02828 | $0.02655 | $0.02761 | $5,275.72 | $3,295,343 |
| 2019-08-19 | $0.02761 | $0.03386 | $0.02740 | $0.03063 | $25,346.46 | $3,655,816 |
| 2019-08-20 | $0.03063 | $0.03482 | $0.02975 | $0.03025 | $22,019.10 | $933,828 |
| 2019-08-21 | $0.03025 | $0.03028 | $0.02880 | $0.02922 | $21,165.07 | $901,907 |
| 2019-08-22 | $0.02922 | $0.03299 | $0.02880 | $0.03170 | $10,397.26 | $978,514 |
| 2019-08-23 | $0.03170 | $0.03479 | $0.02918 | $0.03046 | $40,921.53 | $940,153 |
| 2019-08-24 | $0.03045 | $0.03054 | $0.02872 | $0.02976 | $9,774.23 | $918,663 |
| 2019-08-25 | $0.02976 | $0.03097 | $0.02845 | $0.02999 | $10,088.10 | $925,888 |
| 2019-08-26 | $0.03001 | $0.03276 | $0.02685 | $0.02876 | $18,952.17 | $887,743 |
| 2019-08-27 | $0.02876 | $0.03148 | $0.02680 | $0.02948 | $7,688.19 | $909,864 |
| 2019-08-28 | $0.02948 | $0.03463 | $0.02553 | $0.02681 | $20,998.06 | $830,270 |
| 2019-08-29 | $0.02681 | $0.02831 | $0.02510 | $0.02669 | $15,849.65 | $826,440 |
| 2019-08-30 | $0.02669 | $0.03312 | $0.02516 | $0.02517 | $28,828.02 | $779,522 |
| 2019-08-31 | $0.02518 | $0.02859 | $0.02515 | $0.02857 | $8,414.10 | $884,781 |