COS COS
Xếp hạng #?
06:58:11 07/07/2020
COS (COS)
Không theo dõi
Lịch sử giá COS (COS) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.02857 | $0.02918 | $0.02607 | $0.02757 | $10,405.14 | $853,787 |
| 2019-09-02 | $0.02756 | $0.02854 | $0.02561 | $0.02624 | $8,511.22 | $812,516 |
| 2019-09-03 | $0.02624 | $0.03016 | $0.02544 | $0.02724 | $18,445.63 | $843,621 |
| 2019-09-04 | $0.02724 | $0.02743 | $0.02545 | $0.02628 | $3,278.39 | $813,776 |
| 2019-09-05 | $0.02628 | $0.02749 | $0.02415 | $0.02521 | $26,759.94 | $780,703 |
| 2019-09-06 | $0.02521 | $0.02522 | $0.02292 | $0.02403 | $20,724.78 | $744,050 |
| 2019-09-07 | $0.02403 | $0.02637 | $0.02264 | $0.02329 | $8,286.37 | $721,154 |
| 2019-09-08 | $0.02328 | $0.02515 | $0.02328 | $0.02398 | $12,740.42 | $742,729 |
| 2019-09-09 | $0.02403 | $0.02492 | $0.02321 | $0.02393 | $10,007.32 | $741,125 |
| 2019-09-10 | $0.02392 | $0.02427 | $0.02282 | $0.02368 | $12,368.37 | $738,080 |
| 2019-09-11 | $0.02368 | $0.02429 | $0.02346 | $0.02405 | $9,948.45 | $749,808 |
| 2019-09-12 | $0.02405 | $0.02463 | $0.02293 | $0.02311 | $15,387.01 | $720,649 |
| 2019-09-13 | $0.02310 | $0.02471 | $0.02220 | $0.02370 | $18,078.14 | $739,612 |
| 2019-09-14 | $0.02371 | $0.02424 | $0.02244 | $0.02397 | $11,943.84 | $748,549 |
| 2019-09-15 | $0.02397 | $0.02408 | $0.02169 | $0.02291 | $19,974.75 | $715,577 |
| 2019-09-16 | $0.02291 | $0.02373 | $0.02159 | $0.02306 | $23,183.61 | $720,630 |
| 2019-09-17 | $0.02307 | $0.02583 | $0.02302 | $0.02549 | $25,811.59 | $797,307 |
| 2019-09-18 | $0.02544 | $0.02625 | $0.02496 | $0.02554 | $16,363.25 | $799,212 |
| 2019-09-19 | $0.02555 | $0.02604 | $0.02381 | $0.02565 | $23,542.13 | $803,013 |
| 2019-09-20 | $0.02564 | $0.02607 | $0.02523 | $0.02567 | $12,387.84 | $804,485 |
| 2019-09-21 | $0.02567 | $0.02583 | $0.02463 | $0.02468 | $5,719.14 | $774,069 |
| 2019-09-22 | $0.02467 | $0.02588 | $0.02415 | $0.02466 | $5,018.74 | $823,622 |
| 2019-09-23 | $0.02466 | $0.02634 | $0.02412 | $0.02445 | $17,100.07 | $817,248 |
| 2019-09-24 | $0.02445 | $0.02494 | $0.02023 | $0.02073 | $16,032.76 | $3,594,890 |
| 2019-09-25 | $0.02073 | $0.02185 | $0.01958 | $0.02040 | $27,414.02 | $3,539,039 |
| 2019-09-26 | $0.02040 | $0.02476 | $0.01855 | $0.01949 | $17,776.58 | $3,381,327 |
| 2019-09-27 | $0.01949 | $0.02007 | $0.01864 | $0.02005 | $20,473.19 | $3,477,770 |
| 2019-09-28 | $0.02006 | $0.02134 | $0.01879 | $0.01964 | $14,410.04 | $3,406,634 |
| 2019-09-29 | $0.01965 | $0.01980 | $0.01881 | $0.01936 | $14,292.13 | $3,358,740 |
| 2019-09-30 | $0.01936 | $0.02002 | $0.01879 | $0.01994 | $12,567.88 | $3,458,949 |