COS COS
Xếp hạng #?
06:58:11 07/07/2020
COS (COS)
Không theo dõi
Lịch sử giá COS (COS) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.01171 | $0.01217 | $0.01121 | $0.01209 | $340,729 | $2,113,810 |
| 2019-12-02 | $0.01209 | $0.01216 | $0.01085 | $0.01089 | $638,715 | $1,903,672 |
| 2019-12-03 | $0.01089 | $0.01091 | $0.009684 | $0.01014 | $419,023 | $1,772,292 |
| 2019-12-04 | $0.01014 | $0.01050 | $0.009881 | $0.01011 | $549,511 | $1,767,218 |
| 2019-12-05 | $0.01010 | $0.01080 | $0.009765 | $0.01044 | $707,628 | $1,825,170 |
| 2019-12-06 | $0.01044 | $0.01090 | $0.01037 | $0.01069 | $727,998 | $1,869,939 |
| 2019-12-07 | $0.01069 | $0.01073 | $0.01024 | $0.01052 | $782,103 | $1,840,303 |
| 2019-12-08 | $0.01052 | $0.01065 | $0.01015 | $0.01044 | $721,063 | $1,826,070 |
| 2019-12-09 | $0.01044 | $0.01048 | $0.007876 | $0.009647 | $732,550 | $1,687,194 |
| 2019-12-10 | $0.009641 | $0.009672 | $0.008712 | $0.009520 | $694,426 | $1,665,056 |
| 2019-12-11 | $0.009522 | $0.009615 | $0.008777 | $0.009183 | $1,526,888 | $1,606,282 |
| 2019-12-12 | $0.009183 | $0.009223 | $0.006912 | $0.008111 | $799,349 | $1,418,770 |
| 2019-12-13 | $0.008110 | $0.008279 | $0.007520 | $0.007668 | $5,727.44 | $1,341,489 |
| 2019-12-14 | $0.007669 | $0.008056 | $0.007490 | $0.007879 | $2,018.24 | $1,378,381 |
| 2019-12-15 | $0.007882 | $0.009961 | $0.006369 | $0.008361 | $3,578.25 | $1,462,713 |
| 2019-12-16 | $0.008363 | $0.008371 | $0.006465 | $0.007349 | $4,765.02 | $1,285,591 |
| 2019-12-17 | $0.007349 | $0.007894 | $0.006848 | $0.007097 | $5,190.52 | $1,241,563 |
| 2019-12-18 | $0.007097 | $0.008465 | $0.007036 | $0.008401 | $9,101.28 | $1,469,811 |
| 2019-12-19 | $0.008401 | $0.008460 | $0.007571 | $0.007847 | $8,066.04 | $1,372,859 |
| 2019-12-20 | $0.007847 | $0.007867 | $0.007031 | $0.007780 | $5,805.31 | $1,361,187 |
| 2019-12-21 | $0.007779 | $0.007783 | $0.006675 | $0.007037 | $6,777.79 | $1,231,255 |
| 2019-12-22 | $0.007039 | $0.007264 | $0.006812 | $0.006885 | $3,972.89 | $1,204,568 |
| 2019-12-23 | $0.006884 | $0.006967 | $0.005905 | $0.006523 | $4,640.15 | $1,141,298 |
| 2019-12-24 | $0.006524 | $0.008263 | $0.005804 | $0.006747 | $6,632.62 | $1,180,559 |
| 2019-12-25 | $0.006745 | $0.007178 | $0.006140 | $0.006238 | $2,329.76 | $1,091,588 |
| 2019-12-26 | $0.006238 | $0.007204 | $0.006035 | $0.006186 | $2,261.13 | $1,082,521 |
| 2019-12-27 | $0.006185 | $0.006260 | $0.005863 | $0.006096 | $2,839.89 | $1,066,728 |
| 2019-12-28 | $0.006095 | $0.006441 | $0.005807 | $0.006060 | $9,410.75 | $1,060,411 |
| 2019-12-29 | $0.006059 | $0.006477 | $0.005972 | $0.006274 | $2,500.41 | $1,098,041 |
| 2019-12-30 | $0.006274 | $0.006314 | $0.005889 | $0.005891 | $3,091.10 | $1,042,777 |
| 2019-12-31 | $0.005889 | $0.005938 | $0.005503 | $0.005593 | $4,297.03 | $989,944 |