COZ COZ
Xếp hạng #?
21:08:10 20/05/2019
COZ (COZ)
Không hoạt động
Lịch sử giá COZ (COZ) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-02 | $0.1475 | $0.1605 | $0.05455 | $0.1357 | $663,135 | $0 |
| 2019-02-03 | $0.1436 | $0.1441 | $0.09972 | $0.1313 | $602,946 | $0 |
| 2019-02-04 | $0.1322 | $0.1395 | $0.07530 | $0.1284 | $607,569 | $0 |
| 2019-02-05 | $0.1311 | $0.1437 | $0.08191 | $0.1201 | $493,176 | $0 |
| 2019-02-06 | $0.1236 | $0.1251 | $0.05412 | $0.1172 | $407,546 | $0 |
| 2019-02-07 | $0.1165 | $0.1307 | $0.05195 | $0.1128 | $420,324 | $0 |
| 2019-02-08 | $0.1138 | $0.1289 | $0.07087 | $0.1247 | $524,964 | $0 |
| 2019-02-09 | $0.1245 | $0.1425 | $0.09298 | $0.09317 | $482,054 | $0 |
| 2019-02-10 | $0.1351 | $0.1647 | $0.1214 | $0.1558 | $528,548 | $0 |
| 2019-02-11 | $0.1570 | $0.1570 | $0.1326 | $0.1403 | $551,475 | $0 |
| 2019-02-12 | $0.1402 | $0.1487 | $0.09175 | $0.1383 | $544,421 | $0 |
| 2019-02-13 | $0.1361 | $0.1384 | $0.1167 | $0.1345 | $553,520 | $0 |
| 2019-02-14 | $0.1342 | $0.1768 | $0.1238 | $0.1643 | $366,808 | $0 |
| 2019-02-15 | $0.1640 | $0.2558 | $0.1596 | $0.2060 | $631,460 | $0 |
| 2019-02-16 | $0.1991 | $0.2323 | $0.1742 | $0.2080 | $260,175 | $0 |
| 2019-02-17 | $0.2099 | $0.2182 | $0.1202 | $0.2065 | $223,346 | $0 |
| 2019-02-18 | $0.2051 | $0.2139 | $0.1871 | $0.1879 | $147,533 | $0 |
| 2019-02-19 | $0.1881 | $0.2069 | $0.1470 | $0.1782 | $139,953 | $0 |
| 2019-02-20 | $0.1780 | $0.1909 | $0.1510 | $0.1619 | $561,725 | $0 |
| 2019-02-21 | $0.1485 | $0.1754 | $0.1485 | $0.1710 | $578,746 | $0 |
| 2019-02-22 | $0.1700 | $0.1700 | $0.1392 | $0.1512 | $367,134 | $0 |
| 2019-02-23 | $0.1507 | $0.1581 | $0.1238 | $0.1487 | $232,288 | $0 |
| 2019-02-24 | $0.1502 | $0.1521 | $0.1296 | $0.1428 | $270,517 | $0 |
| 2019-02-25 | $0.1456 | $0.1585 | $0.1450 | $0.1554 | $945,764 | $0 |
| 2019-02-26 | $0.1546 | $0.1940 | $0.1492 | $0.1916 | $653,966 | $0 |
| 2019-02-27 | $0.1917 | $0.2082 | $0.1854 | $0.2066 | $415,075 | $0 |
| 2019-02-28 | $0.2065 | $0.2245 | $0.2039 | $0.2187 | $392,131 | $0 |