Market [unlinked] / [unlinked]
Identifier on Bibox: COTS_CHS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-23 |
0.4208 |
268,903.7480 |
0.4212 |
0.4140 |
0.4402 |
0.4177 |
| 2021-04-22 |
0.4391 |
263,836.3081 |
0.4399 |
0.4150 |
0.4800 |
0.4262 |
| 2021-04-21 |
0.4325 |
273,889.7248 |
0.4271 |
0.4210 |
0.4448 |
0.4390 |
| 2021-04-20 |
0.4389 |
142,862.9357 |
0.4360 |
0.4306 |
0.4510 |
0.4317 |
| 2021-04-19 |
0.4508 |
2,692.1522 |
0.4840 |
0.4450 |
0.4840 |
0.4450 |
| 2021-04-18 |
0.4759 |
2,681.5809 |
0.4500 |
0.4500 |
0.4930 |
0.4860 |
| 2021-04-17 |
0.4663 |
1,579.6969 |
0.4720 |
0.4510 |
0.4940 |
0.4510 |
| 2021-04-16 |
0.4854 |
5,939.3184 |
0.4740 |
0.4730 |
0.5000 |
0.4730 |
| 2021-04-15 |
0.4861 |
3,090.7594 |
0.4780 |
0.4720 |
0.5070 |
0.4740 |
| 2021-04-14 |
0.4820 |
2,654.3040 |
0.4970 |
0.4760 |
0.5190 |
0.5090 |
| 2021-04-13 |
0.5066 |
2,297.4222 |
0.5440 |
0.4970 |
0.5450 |
0.5270 |
| 2021-04-12 |
0.4885 |
6,007.3212 |
0.4890 |
0.4780 |
0.5440 |
0.4780 |
| 2021-04-11 |
0.4968 |
749.0537 |
0.4940 |
0.4940 |
0.5500 |
0.4980 |
| 2021-04-10 |
0.5388 |
11,166.7546 |
0.5760 |
0.4830 |
0.5760 |
0.4890 |
| 2021-04-09 |
0.5433 |
7,111.9414 |
0.5560 |
0.4690 |
0.5800 |
0.5800 |
| 2021-04-08 |
0.4990 |
9,544.6104 |
0.4710 |
0.4600 |
0.5700 |
0.5700 |
| 2021-04-07 |
0.4701 |
2,549.0003 |
0.4710 |
0.4600 |
0.5770 |
0.4670 |
| 2021-04-06 |
0.5717 |
1,946.4325 |
0.5450 |
0.4510 |
0.5500 |
0.5310 |
| 2021-04-05 |
0.6020 |
4,018.5504 |
0.6350 |
0.5540 |
0.6500 |
0.5540 |
| 2021-04-04 |
0.5949 |
10,974.9897 |
0.4420 |
0.4350 |
0.7250 |
0.6880 |
| 2021-04-03 |
0.4199 |
534.8461 |
0.4190 |
0.4190 |
0.4210 |
0.4200 |
| 2021-04-02 |
0.3979 |
8,278.9422 |
0.3980 |
0.3200 |
0.5770 |
0.4180 |
| 2021-04-01 |
0.3398 |
9,590.1653 |
0.3010 |
0.2990 |
0.3990 |
0.3990 |
| 2021-03-31 |
0.2991 |
1,695.2794 |
0.3020 |
0.2980 |
0.3410 |
0.3000 |
| 2021-03-30 |
0.2992 |
3,027.8026 |
0.3010 |
0.2950 |
0.3510 |
0.3460 |
| 2021-03-29 |
0.3186 |
6,403.9030 |
0.3210 |
0.3000 |
0.3720 |
0.3580 |
| 2021-03-28 |
0.2507 |
1,358.0578 |
0.3470 |
0.2410 |
0.3470 |
0.2540 |
| 2021-03-27 |
0.2465 |
2,978.6361 |
0.3690 |
0.2060 |
0.3690 |
0.3590 |
| 2021-03-26 |
0.3216 |
7,051.1908 |
0.3580 |
0.3000 |
0.3920 |
0.3840 |
| 2021-03-25 |
0.3833 |
2,963.0650 |
0.3870 |
0.3590 |
0.4390 |
0.3590 |
| 2021-03-24 |
0.3575 |
1,455.3412 |
0.3570 |
0.3560 |
0.4000 |
0.4000 |
| 2021-03-23 |
0.3726 |
839.2284 |
0.3510 |
0.3510 |
0.4860 |
0.3530 |
| 2021-03-22 |
0.4402 |
841.6948 |
0.5120 |
0.3100 |
0.5120 |
0.4920 |
| 2021-03-21 |
0.4337 |
2,504.5985 |
0.5550 |
0.4001 |
0.5890 |
0.4001 |
| 2021-03-20 |
0.5750 |
7,679.5148 |
0.6050 |
0.5101 |
0.6299 |
0.5101 |
| 2021-03-19 |
0.6134 |
9,929.0211 |
0.6010 |
0.6010 |
0.7800 |
0.6947 |
| 2021-03-18 |
0.6108 |
5,727.7397 |
0.6024 |
0.6016 |
0.8746 |
0.8399 |
| 2021-03-17 |
0.7289 |
3,575.3547 |
0.7200 |
0.6023 |
0.9499 |
0.6023 |
| 2021-03-16 |
0.7474 |
1,752.0530 |
0.8005 |
0.6670 |
0.9907 |
0.6670 |
| 2021-03-15 |
0.9508 |
5,201.3007 |
0.6017 |
0.6017 |
1.0197 |
0.8000 |
| 2021-03-14 |
0.8118 |
9,735.4834 |
0.9208 |
0.6009 |
1.0463 |
1.0261 |
| 2021-03-13 |
0.9489 |
1,577.9198 |
0.9300 |
0.9202 |
1.0489 |
0.9220 |
| 2021-03-12 |
0.9828 |
2,055.1445 |
1.1136 |
1.0000 |
1.1136 |
1.0502 |
| 2021-03-11 |
0.9953 |
5,767.2910 |
1.0010 |
0.8666 |
1.1425 |
1.1146 |
| 2021-03-10 |
1.1094 |
1,899.4377 |
1.0879 |
1.0877 |
1.2095 |
1.1384 |
| 2021-03-09 |
1.1365 |
3,113.1468 |
1.1908 |
1.0850 |
1.2700 |
1.0874 |
| 2021-03-08 |
1.2321 |
5,314.9800 |
1.2000 |
1.1900 |
1.2878 |
1.2878 |
| 2021-03-07 |
1.2036 |
3,919.8694 |
1.1508 |
1.1201 |
1.2686 |
1.1960 |
| 2021-03-06 |
1.1050 |
8,758.5107 |
1.0561 |
0.9303 |
1.2688 |
1.0859 |
| 2021-03-05 |
0.9432 |
5,557.5294 |
0.8009 |
0.6004 |
1.0838 |
0.9301 |