Cosmo(COSMO)Hôm nay
$0.000110
Cosmo Lịch sử Giá
(COSMO)Khoảng thời gian: 2024-09-05 ~ 2025-09-06
2024-09-05
2025-09-06
USD
Ngày giao dịch | Giá mở* | Giá cao nhất | Giá thấp nhất | Giá đóng cửa** | Vol |
|---|---|---|---|---|---|
2025-09-05 | $0.000106 | $0.000117 | $0.000105 | $0.000109 | $1,292.002 |
2025-09-04 | $0.000116 | $0.000116 | $0.000106 | $0.000107 | $1,241.987 |
2025-09-03 | $0.000114 | $0.000137 | $0.000107 | $0.000116 | $11,958.43 |
2025-09-02 | $0.000113 | $0.000123 | $0.000104 | $0.000114 | $6,749.816 |
2025-09-01 | $0.000142 | $0.000143 | $0.000106 | $0.000113 | $7,765.418 |
2025-08-31 | $0.000145 | $0.000146 | $0.000134 | $0.000142 | $2,349.914 |
2025-08-30 | $0.000162 | $0.000163 | $0.000143 | $0.000145 | $4,430.549 |
2025-08-29 | $0.000184 | $0.000190 | $0.000152 | $0.000162 | $10,588.98 |
2025-08-28 | $0.000195 | $0.000199 | $0.000184 | $0.000184 | $2,158.349 |
2025-08-27 | $0.000217 | $0.000225 | $0.000187 | $0.000195 | $8,831.558 |
2025-08-26 | $0.000227 | $0.000220 | $0.000184 | $0.000217 | $6,106.228 |
2025-08-25 | $0.000239 | $0.000251 | $0.000219 | $0.000227 | $3,280.083 |
2025-08-24 | -- | $0.000272 | $0.000222 | -- | -- |
2025-08-23 | $0.000218 | $0.000338 | $0.000229 | $0.000259 | $23,079.06 |
2025-08-22 | $0.000216 | $0.000249 | $0.000173 | $0.000218 | $15,729.48 |
2025-08-21 | $0.000183 | $0.000252 | $0.000172 | $0.000216 | $30,254.14 |
2025-08-20 | $0.000212 | $0.000218 | $0.000163 | $0.000183 | $20,460.39 |
2025-08-19 | $0.000220 | $0.000225 | $0.000180 | -- | -- |
2025-08-18 | $0.000268 | $0.000264 | $0.000193 | -- | -- |
2025-08-17 | $0.000251 | $0.000276 | $0.000240 | -- | -- |
* Dữ liệu sớm nhất trong phạm vi (giờ UTC)
** Dữ liệu mới nhất trong phạm vi (giờ UTC)
Vào ngày này trong lịch sử
2025-09-06
Cosmo(COSMO)
