COZ COZ
Xếp hạng #?
21:08:10 20/05/2019
COZ (COZ)
Không hoạt động
Lịch sử giá COZ (COZ) Tháng 04/2019
Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
---|---|---|---|---|---|---|
2019-04-01 | $0.1716 | $0.1731 | $0.1706 | $0.1719 | $22,261.68 | $0 |
2019-04-02 | $0.1721 | $0.2229 | $0.1719 | $0.2213 | $5,858.89 | $0 |
2019-04-03 | $0.2213 | $0.2291 | $0.2212 | $0.2284 | $0 | $0 |
2019-04-04 | $0.2284 | $0.2284 | $0.2284 | $0.2284 | $0 | $0 |
2019-04-05 | $0.2284 | $0.2284 | $0.1111 | $0.2044 | $44.59 | $0 |
2019-04-06 | $0.2045 | $0.2045 | $0.2024 | $0.2027 | $0 | $0 |
2019-04-07 | $0.2027 | $0.2027 | $0.2027 | $0.2027 | $0 | $0 |
2019-04-08 | $0.2027 | $0.2027 | $0.2027 | $0.2027 | $0 | $0 |
2019-04-09 | $0.2027 | $0.2027 | $0.2027 | $0.2027 | $0 | $0 |
2019-04-10 | $0.2027 | $0.2027 | $0.1177 | $0.1187 | $6.18 | $0 |
2019-04-11 | $0.1187 | $0.2067 | $0.1130 | $0.2049 | $25.56 | $0 |
2019-04-12 | $0.2048 | $0.2048 | $0.1624 | $0.1649 | $49.54 | $0 |
2019-04-13 | $0.1649 | $0.1660 | $0.1643 | $0.1657 | $0 | $0 |
2019-04-14 | $0.1657 | $0.1657 | $0.1657 | $0.1657 | $0 | $0 |
2019-04-15 | $0.1657 | $0.1657 | $0.1124 | $0.1134 | $10.88 | $0 |
2019-04-16 | $0.1134 | $0.1231 | $0.1131 | $0.1228 | $9.26 | $0 |
2019-04-17 | $0.1228 | $0.1238 | $0.1223 | $0.1227 | $0 | $0 |
2019-04-18 | $0.1227 | $0.1227 | $0.1227 | $0.1227 | $0 | $0 |
2019-04-19 | $0.1227 | $0.1227 | $0.1227 | $0.1227 | $0 | $0 |
2019-04-20 | $0.1227 | $0.1260 | $0.1227 | $0.1252 | $12.72 | $0 |
2019-04-21 | $0.1252 | $0.1257 | $0.1251 | $0.1255 | $0 | $0 |
2019-04-22 | $0.1255 | $0.1272 | $0.1255 | $0.1266 | $24.38 | $0 |
2019-04-23 | $0.1266 | $0.1320 | $0.1262 | $0.1320 | $0 | $0 |
2019-04-24 | $0.1320 | $0.1320 | $0.1320 | $0.1320 | $0 | $0 |
2019-04-25 | $0.1320 | $0.1320 | $0.1320 | $0.1320 | $0 | $0 |
2019-04-26 | $0.1320 | $0.1320 | $0.1320 | $0.1320 | $0 | $0 |
2019-04-27 | $0.1320 | $0.1320 | $0.1320 | $0.1320 | $0 | $0 |
2019-04-28 | $0.1320 | $0.1320 | $0.1320 | $0.1320 | $0 | $0 |
2019-04-29 | $0.1320 | $0.1320 | $0.1222 | $0.1232 | $35.72 | $0 |
2019-04-30 | $0.1232 | $0.1242 | $0.1226 | $0.1242 | $0 | $0 |