COS COS
Xếp hạng #?
06:58:11 07/07/2020
COS (COS)
Không theo dõi
Lịch sử giá COS (COS) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.01994 | $0.02022 | $0.01847 | $0.01853 | $25,236.79 | $3,213,461 |
| 2019-10-02 | $0.01853 | $0.01930 | $0.01840 | $0.01930 | $10,018.87 | $3,347,011 |
| 2019-10-03 | $0.01930 | $0.01981 | $0.01647 | $0.01682 | $55,359.45 | $2,918,088 |
| 2019-10-04 | $0.01682 | $0.01823 | $0.01270 | $0.01523 | $53,547.09 | $2,642,272 |
| 2019-10-05 | $0.01523 | $0.01785 | $0.01517 | $0.01671 | $18,060.97 | $2,899,175 |
| 2019-10-06 | $0.01671 | $0.01934 | $0.01614 | $0.01693 | $2,253.93 | $2,937,350 |
| 2019-10-07 | $0.01692 | $0.02111 | $0.01627 | $0.01989 | $25,530.87 | $3,450,340 |
| 2019-10-08 | $0.01989 | $0.02192 | $0.01840 | $0.01905 | $10,695.83 | $3,303,839 |
| 2019-10-09 | $0.01905 | $0.01955 | $0.01828 | $0.01932 | $11,821.60 | $3,351,066 |
| 2019-10-10 | $0.01932 | $0.02331 | $0.01887 | $0.02015 | $19,172.07 | $3,495,935 |
| 2019-10-11 | $0.02015 | $0.02045 | $0.01923 | $0.01995 | $10,831.29 | $3,459,620 |
| 2019-10-12 | $0.01995 | $0.02049 | $0.01862 | $0.01901 | $12,535.38 | $3,297,668 |
| 2019-10-13 | $0.01900 | $0.01910 | $0.01746 | $0.01858 | $12,357.84 | $3,222,104 |
| 2019-10-14 | $0.01858 | $0.01889 | $0.01805 | $0.01826 | $5,869.93 | $3,167,082 |
| 2019-10-15 | $0.01827 | $0.01843 | $0.01674 | $0.01730 | $7,683.39 | $3,001,359 |
| 2019-10-16 | $0.01730 | $0.01861 | $0.01615 | $0.01617 | $12,329.12 | $2,803,997 |
| 2019-10-17 | $0.01616 | $0.01821 | $0.01555 | $0.01776 | $11,165.89 | $3,080,022 |
| 2019-10-18 | $0.01776 | $0.01790 | $0.01577 | $0.01697 | $17,607.38 | $2,944,334 |
| 2019-10-19 | $0.01697 | $0.01761 | $0.01604 | $0.01695 | $19,504.47 | $2,939,334 |
| 2019-10-20 | $0.01696 | $0.01759 | $0.01678 | $0.01697 | $21,732.84 | $2,942,697 |
| 2019-10-21 | $0.01697 | $0.01743 | $0.01565 | $0.01737 | $7,578.28 | $3,012,769 |
| 2019-10-22 | $0.01737 | $0.01786 | $0.01731 | $0.01776 | $8,071.16 | $3,080,698 |
| 2019-10-23 | $0.01776 | $0.01882 | $0.01550 | $0.01584 | $15,805.48 | $2,757,842 |
| 2019-10-24 | $0.01584 | $0.02068 | $0.01518 | $0.01542 | $5,753.05 | $2,684,488 |
| 2019-10-25 | $0.01542 | $0.01743 | $0.01531 | $0.01743 | $9,824.94 | $3,035,411 |
| 2019-10-26 | $0.01743 | $0.01928 | $0.01682 | $0.01728 | $12,911.90 | $3,008,609 |
| 2019-10-27 | $0.01729 | $0.01772 | $0.01479 | $0.01674 | $8,423.42 | $2,915,393 |
| 2019-10-28 | $0.01674 | $0.01722 | $0.01540 | $0.01540 | $12,342.12 | $2,682,116 |
| 2019-10-29 | $0.01540 | $0.01674 | $0.01538 | $0.01618 | $4,597.39 | $2,818,735 |
| 2019-10-30 | $0.01618 | $0.01639 | $0.01447 | $0.01512 | $8,009.87 | $2,634,852 |
| 2019-10-31 | $0.01512 | $0.01614 | $0.01483 | $0.01612 | $6,984.79 | $2,809,552 |