COZ COZ
Xếp hạng #?
21:08:10 20/05/2019
COZ (COZ)
Không hoạt động
Lịch sử giá COZ (COZ) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.2187 | $0.2921 | $0.2036 | $0.2119 | $205,505 | $0 |
| 2019-03-02 | $0.2115 | $0.2565 | $0.2105 | $0.2560 | $374.56 | $0 |
| 2019-03-03 | $0.2557 | $0.2932 | $0.2182 | $0.2189 | $77,074.93 | $0 |
| 2019-03-04 | $0.2192 | $0.2387 | $0.1914 | $0.2318 | $697,488 | $0 |
| 2019-03-05 | $0.2319 | $0.2323 | $0.1230 | $0.2310 | $101,928 | $0 |
| 2019-03-06 | $0.2307 | $0.2351 | $0.2293 | $0.2341 | $106.54 | $0 |
| 2019-03-07 | $0.2341 | $0.2834 | $0.2097 | $0.2812 | $29,502.21 | $0 |
| 2019-03-08 | $0.2816 | $0.2828 | $0.1769 | $0.1880 | $3,834.54 | $0 |
| 2019-03-09 | $0.1879 | $0.2511 | $0.1765 | $0.1775 | $1,354.30 | $0 |
| 2019-03-10 | $0.1777 | $0.1777 | $0.1756 | $0.1768 | $3,217.58 | $0 |
| 2019-03-11 | $0.1769 | $0.1853 | $0.1696 | $0.1835 | $14.78 | $0 |
| 2019-03-12 | $0.1837 | $0.3329 | $0.1816 | $0.3309 | $72.94 | $0 |
| 2019-03-13 | $0.3317 | $0.3317 | $0.1755 | $0.1817 | $41,305.19 | $0 |
| 2019-03-14 | $0.1817 | $0.1853 | $0.07117 | $0.1842 | $29.13 | $0 |
| 2019-03-15 | $0.1841 | $0.1886 | $0.1641 | $0.1697 | $0 | $0 |
| 2019-03-16 | $0.1699 | $0.1927 | $0.1649 | $0.1667 | $0 | $0 |
| 2019-03-17 | $0.1665 | $0.1898 | $0.1633 | $0.1887 | $75.90 | $0 |
| 2019-03-18 | $0.1888 | $0.1910 | $0.1872 | $0.1882 | $32,688.45 | $0 |
| 2019-03-19 | $0.1884 | $0.1894 | $0.1555 | $0.1571 | $577,304 | $0 |
| 2019-03-20 | $0.1561 | $0.1577 | $0.1376 | $0.1482 | $315,059 | $0 |
| 2019-03-21 | $0.1487 | $0.1515 | $0.1368 | $0.1398 | $0 | $0 |
| 2019-03-22 | $0.1397 | $0.1598 | $0.1228 | $0.1583 | $27,942.50 | $0 |
| 2019-03-23 | $0.1581 | $0.1594 | $0.1293 | $0.1531 | $43.59 | $0 |
| 2019-03-24 | $0.1530 | $0.1958 | $0.1523 | $0.1615 | $30,507.43 | $0 |
| 2019-03-25 | $0.1618 | $0.1620 | $0.1274 | $0.1309 | $0 | $0 |
| 2019-03-26 | $0.1310 | $0.1846 | $0.1309 | $0.1629 | $0 | $0 |
| 2019-03-27 | $0.1629 | $0.1940 | $0.1626 | $0.1940 | $3,850.75 | $0 |
| 2019-03-28 | $0.1938 | $0.1938 | $0.1580 | $0.1865 | $4,937.09 | $0 |
| 2019-03-29 | $0.1865 | $0.1903 | $0.1638 | $0.1696 | $21,955.14 | $0 |
| 2019-03-30 | $0.1693 | $0.1904 | $0.1674 | $0.1904 | $20.37 | $0 |
| 2019-03-31 | $0.1904 | $0.1906 | $0.1637 | $0.1717 | $22,177.81 | $0 |