首页
快讯
资讯
APP
搜索
COS
Contentos
市值排名：
No.497
+ 加入自选
COS行情
平台数据
基本资料
持币地址
历史数据
$0.003675
历史最低价
$0.084244
历史最高价
最近100天历史数据
#
日期
($)开盘价
($)最高价
($)最低价
($)收盘价
($)24H成交额
($)市值
1.
2021-08-01
0.013774
0.014753
0.013741
0.013893
844.27万
4063.93万
2.
2021-07-31
0.013019
0.014113
0.01293
0.013777
642.58万
4029.99万
3.
2021-07-30
0.01308
0.013566
0.012812
0.013019
154.73万
3808.27万
4.
2021-07-29
0.01288
0.013164
0.012554
0.013049
228.29万
3817.04万
5.
2021-07-28
0.012965
0.013535
0.012557
0.012901
220.9万
3773.75万
6.
2021-07-27
0.013826
0.014241
0.012408
0.012958
521.47万
3790.42万
7.
2021-07-26
0.013912
0.014874
0.013364
0.013851
1074.12万
4051.64万
8.
2021-07-25
0.012398
0.013912
0.011934
0.013533
631.74万
3958.62万
9.
2021-07-24
0.011071
0.012624
0.010916
0.012365
294.52万
3616.96万
10.
2021-07-23
0.011432
0.01169
0.011052
0.011071
281.75万
3238.45万
11.
2021-07-22
0.011468
0.01188
0.010922
0.011421
416.53万
3340.83万
12.
2021-07-21
0.010552
0.01156
0.010105
0.011468
331.2万
3354.57万
13.
2021-07-20
0.011131
0.011368
0.010057
0.01057
398.47万
3091.9万
14.
2021-07-19
0.011666
0.012092
0.010817
0.011128
369.09万
3255.12万
15.
2021-07-18
0.011976
0.012249
0.011588
0.011666
420.31万
3412.49万
16.
2021-07-17
0.012403
0.012486
0.01167
0.011971
359.26万
3501.71万
17.
2021-07-16
0.01385
0.013873
0.011843
0.012419
506.58万
3632.76万
18.
2021-07-15
0.01251
0.014533
0.012415
0.013858
953.99万
4053.69万
19.
2021-07-14
0.012517
0.012768
0.011719
0.012678
535.91万
3708.52万
20.
2021-07-13
0.013029
0.01303
0.012084
0.012517
539.61万
3661.42万
21.
2021-07-12
0.013798
0.013847
0.013026
0.013026
732.44万
3810.31万
22.
2021-07-11
0.013446
0.0141
0.012733
0.01378
648.39万
4030.87万
23.
2021-07-10
0.014111
0.014165
0.013039
0.013451
668.31万
3934.63万
24.
2021-07-09
0.014296
0.01498
0.013098
0.014111
814.95万
4127.69万
25.
2021-07-08
0.015611
0.016485
0.014014
0.014296
2086.12万
4181.81万
26.
2021-07-07
0.012648
0.017267
0.012485
0.015654
2221.34万
4579.05万
27.
2021-07-06
0.012195
0.012887
0.011986
0.012648
426.29万
3699.74万
28.
2021-07-05
0.013022
0.013181
0.012088
0.012181
275.97万
3563.14万
29.
2021-07-04
0.01272
0.013029
0.012389
0.013029
152.46万
3811.19万
30.
2021-07-03
0.012802
0.01295
0.012198
0.012718
209.73万
3720.22万
31.
2021-07-02
0.011933
0.014269
0.011654
0.012804
805.14万
3745.38万
32.
2021-07-01
0.011159
0.012354
0.011149
0.011926
280.12万
3488.55万
33.
2021-06-30
0.012273
0.012396
0.011111
0.011159
162.28万
3264.19万
34.
2021-06-29
0.011693
0.012525
0.011376
0.012309
176.37万
3600.58万
35.
2021-06-28
0.010641
0.011744
0.010201
0.011667
190万
3412.79万
36.
2021-06-27
0.010178
0.010763
0.00991
0.010638
213.25万
3111.79万
37.
2021-06-26
0.010593
0.010977
0.009834
0.010167
292.53万
2974.01万
38.
2021-06-25
0.011467
0.012156
0.010484
0.010593
358.45万
3098.62万
39.
2021-06-24
0.010863
0.01183
0.010586
0.011486
264.52万
3359.84万
40.
2021-06-23
0.010103
0.011626
0.009823
0.010871
239.98万
3179.94万
41.
2021-06-22
0.012489
0.012616
0.00873
0.010113
343.28万
2958.22万
42.
2021-06-21
0.013614
0.014332
0.011431
0.012498
479.77万
3655.87万
43.
2021-06-20
0.014924
0.014924
0.012819
0.013599
205.29万
3977.93万
44.
2021-06-19
0.014728
0.015142
0.014296
0.014832
196.48万
4338.6万
45.
2021-06-18
0.016999
0.016999
0.014714
0.014789
245.96万
4326.02万
46.
2021-06-17
0.016214
0.018523
0.01574
0.016999
3854.62万
4972.48万
47.
2021-06-16
0.016934
0.017836
0.016022
0.016175
519.63万
4731.45万
48.
2021-06-15
0.016818
0.017911
0.015704
0.016901
1121.65万
4943.81万
49.
2021-06-14
0.015043
0.017365
0.014966
0.016865
776.25万
4933.28万
50.
2021-06-13
0.015817
0.016052
0.014842
0.014978
275.93万
4381.31万
51.
2021-06-12
0.016289
0.01652
0.014296
0.015792
578.21万
4619.41万
52.
2021-06-11
0.01827
0.019099
0.016257
0.016261
1524.62万
4756.6万
53.
2021-06-10
0.016486
0.022214
0.015527
0.018253
4116.87万
5339.3万
54.
2021-06-09
0.013698
0.016932
0.013627
0.016541
930.77万
4838.51万
55.
2021-06-08
0.017565
0.017587
0.013134
0.013642
825.12万
3990.5万
56.
2021-06-07
0.017259
0.019585
0.017111
0.017574
1680.11万
5140.68万
57.
2021-06-06
0.015778
0.017401
0.014772
0.017283
903.96万
5055.56万
58.
2021-06-05
0.015233
0.017167
0.014864
0.015766
700.08万
4611.81万
59.
2021-06-04
0.017195
0.017716
0.014347
0.015172
813.2万
4438.05万
60.
2021-06-03
0.015225
0.017908
0.01474
0.017118
989.81万
5007.29万
61.
2021-06-02
0.014332
0.015421
0.014132
0.015226
214.38万
4453.85万
62.
2021-06-01
0.014987
0.016151
0.014134
0.01433
510.91万
4191.76万
63.
2021-05-31
0.013457
0.015469
0.013079
0.014985
388.67万
4383.35万
64.
2021-05-30
0.013071
0.014081
0.012402
0.013458
259.2万
3936.68万
65.
2021-05-29
0.014255
0.01464
0.0129
0.013046
194.68万
3816.17万
66.
2021-05-28
0.016196
0.016235
0.012927
0.014302
354.87万
4183.57万
67.
2021-05-27
0.015587
0.017677
0.014867
0.016227
657.29万
4746.66万
68.
2021-05-26
0.014547
0.016781
0.014165
0.015681
489.73万
4586.94万
69.
2021-05-25
0.013443
0.014994
0.012998
0.014484
526.75万
4236.8万
70.
2021-05-24
0.01026
0.013667
0.009432
0.013473
519.09万
3941.07万
71.
2021-05-23
0.014381
0.014471
0.010134
0.010239
361.82万
2995.07万
72.
2021-05-22
0.014321
0.015006
0.012392
0.014399
592.01万
4211.94万
73.
2021-05-21
0.01753
0.017793
0.014268
0.01427
463.27万
4174.2万
74.
2021-05-20
0.01688
0.018481
0.013394
0.017403
863.23万
5090.66万
75.
2021-05-19
0.023953
0.024383
0.013356
0.016884
939.08万
4938.84万
76.
2021-05-18
0.022086
0.024852
0.021199
0.023851
1060.45万
6976.8万
77.
2021-05-17
0.024687
0.024909
0.020765
0.022063
655.38万
6453.78万
78.
2021-05-16
0.026092
0.026157
0.023746
0.024646
503.44万
7209.35万
79.
2021-05-15
0.027029
0.027066
0.024901
0.026102
594.5万
7635.26万
80.
2021-05-14
0.025141
0.027402
0.02306
0.027066
1466.05万
7917.24万
81.
2021-05-13
0.029316
0.029327
0.024123
0.025185
1333.73万
7367.02万
82.
2021-05-12
0.030585
0.031455
0.029196
0.029201
753.39万
8541.76万
83.
2021-05-11
0.032589
0.032589
0.028527
0.030576
1329.44万
8943.97万
84.
2021-05-10
0.031813
0.032973
0.031189
0.032488
1241.34万
9503.26万
85.
2021-05-09
0.033055
0.033611
0.030578
0.031784
1484.8万
9297.33万
86.
2021-05-08
0.033846
0.035172
0.032885
0.033071
1570.45万
9673.8万
87.
2021-05-07
0.033846
0.034526
0.031223
0.033823
1813.61万
9893.77万
88.
2021-05-06
0.03376
0.035788
0.032846
0.033918
1451.68万
9921.56万
89.
2021-05-05
0.031321
0.034117
0.031119
0.033767
853.52万
9877.39万
90.
2021-05-04
0.036725
0.036935
0.031264
0.031478
1247.87万
9207.82万
91.
2021-05-03
0.036534
0.03862
0.035793
0.036833
1983.95万
1.08亿
92.
2021-05-02
0.038349
0.042203
0.035132
0.036547
3357.5万
1.07亿
93.
2021-05-01
0.033014
0.039639
0.032526
0.03875
2762.61万
1.13亿
94.
2021-04-30
0.033435
0.033601
0.030826
0.032554
1139.17万
9522.57万
95.
2021-04-29
0.03074
0.034998
0.030394
0.033552
1289.75万
9814.5万
96.
2021-04-28
0.03094
0.033952
0.029389
0.030772
997.29万
9001.31万
97.
2021-04-27
0.028774
0.031337
0.027657
0.030915
916.84万
9043.14万
98.
2021-04-26
0.027209
0.028899
0.023678
0.028783
845.51万
8417.74万
99.
2021-04-25
0.025426
0.027576
0.02437
0.027342
726.54万
7997.98万
100.
2021-04-24
0.024752
0.026702
0.023734
0.025431
598.46万
7438.98万
