COS COS
Xếp hạng #?
06:58:11 07/07/2020
COS (COS)
Không theo dõi
Lịch sử giá COS (COS) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.01612 | $0.01655 | $0.01577 | $0.01636 | $3,884.19 | $2,850,773 |
| 2019-11-02 | $0.01636 | $0.01695 | $0.01549 | $0.01653 | $3,216.87 | $2,879,931 |
| 2019-11-03 | $0.01653 | $0.01730 | $0.01575 | $0.01577 | $10,959.04 | $2,749,038 |
| 2019-11-04 | $0.01577 | $0.01583 | $0.01512 | $0.01530 | $11,531.49 | $2,666,392 |
| 2019-11-05 | $0.01530 | $0.01589 | $0.01475 | $0.01475 | $5,160.95 | $2,571,507 |
| 2019-11-06 | $0.01475 | $0.01540 | $0.01448 | $0.01511 | $7,553.34 | $2,634,707 |
| 2019-11-07 | $0.01511 | $0.01511 | $0.01423 | $0.01442 | $9,031.81 | $2,513,628 |
| 2019-11-08 | $0.01442 | $0.01466 | $0.01338 | $0.01412 | $6,372.88 | $2,462,001 |
| 2019-11-09 | $0.01412 | $0.01468 | $0.01363 | $0.01456 | $10,279.31 | $2,539,345 |
| 2019-11-10 | $0.01457 | $0.01535 | $0.01437 | $0.01463 | $9,682.56 | $2,551,697 |
| 2019-11-11 | $0.01463 | $0.01505 | $0.01452 | $0.01487 | $4,871.15 | $2,592,578 |
| 2019-11-12 | $0.01487 | $0.01510 | $0.01432 | $0.01510 | $2,287.22 | $2,633,844 |
| 2019-11-13 | $0.01510 | $0.01621 | $0.01496 | $0.01511 | $13,300.04 | $2,634,935 |
| 2019-11-14 | $0.01511 | $0.01596 | $0.01476 | $0.01507 | $6,367.50 | $2,628,563 |
| 2019-11-15 | $0.01506 | $0.01511 | $0.01329 | $0.01390 | $13,448.76 | $2,424,183 |
| 2019-11-16 | $0.01390 | $0.01398 | $0.01301 | $0.01360 | $7,068.16 | $2,373,023 |
| 2019-11-17 | $0.01360 | $0.01394 | $0.01267 | $0.01296 | $6,165.38 | $2,262,038 |
| 2019-11-18 | $0.01296 | $0.01324 | $0.01219 | $0.01259 | $8,317.01 | $2,196,922 |
| 2019-11-19 | $0.01259 | $0.01282 | $0.01165 | $0.01224 | $8,259.90 | $2,135,897 |
| 2019-11-20 | $0.01224 | $0.01523 | $0.01194 | $0.01466 | $33,584.65 | $2,558,164 |
| 2019-11-21 | $0.01466 | $0.01493 | $0.01235 | $0.01250 | $11,663.91 | $2,181,771 |
| 2019-11-22 | $0.01250 | $0.01324 | $0.01143 | $0.01210 | $15,089.38 | $2,110,764 |
| 2019-11-23 | $0.01210 | $0.01426 | $0.01153 | $0.01249 | $8,157.01 | $2,179,341 |
| 2019-11-24 | $0.01249 | $0.01276 | $0.01113 | $0.01113 | $41,323.05 | $1,942,066 |
| 2019-11-25 | $0.01113 | $0.01261 | $0.01071 | $0.01180 | $8,862.22 | $2,058,389 |
| 2019-11-26 | $0.01180 | $0.01277 | $0.01146 | $0.01192 | $10,193.79 | $2,079,638 |
| 2019-11-27 | $0.01190 | $0.01233 | $0.01040 | $0.01060 | $36,626.51 | $1,852,422 |
| 2019-11-28 | $0.01060 | $0.01240 | $0.01034 | $0.01133 | $82,647.65 | $1,979,004 |
| 2019-11-29 | $0.01133 | $0.01313 | $0.01119 | $0.01303 | $70,572.17 | $2,276,466 |
| 2019-11-30 | $0.01303 | $0.01328 | $0.01121 | $0.01171 | $112,589 | $2,047,491 |