COMSA [XEM] CMS
Xếp hạng #?
09:58:36 03/02/2021
COMSA [XEM] (CMS)
Không theo dõi
Lịch sử giá COMSA [XEM] (CMS) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.09401 | $0.09662 | $0.07679 | $0.08538 | $26,414.96 | $0 |
| 2019-10-02 | $0.08538 | $0.09373 | $0.08353 | $0.09274 | $16,703.85 | $0 |
| 2019-10-03 | $0.09275 | $0.09666 | $0.08688 | $0.08704 | $1,594.52 | $0 |
| 2019-10-04 | $0.08706 | $0.08710 | $0.07795 | $0.08649 | $11,371.67 | $0 |
| 2019-10-05 | $0.08649 | $0.08649 | $0.07535 | $0.07535 | $7,391.78 | $0 |
| 2019-10-06 | $0.07535 | $0.08087 | $0.07217 | $0.07399 | $4,386.74 | $0 |
| 2019-10-07 | $0.07400 | $0.08345 | $0.07380 | $0.07664 | $4,772.28 | $0 |
| 2019-10-08 | $0.07664 | $0.08399 | $0.07656 | $0.08385 | $804.88 | $0 |
| 2019-10-09 | $0.08385 | $0.08408 | $0.07786 | $0.08398 | $2,037.12 | $0 |
| 2019-10-10 | $0.08397 | $0.08613 | $0.08012 | $0.08184 | $1,158.25 | $0 |
| 2019-10-11 | $0.08185 | $0.08475 | $0.07938 | $0.07981 | $1,126.33 | $0 |
| 2019-10-12 | $0.07981 | $0.07981 | $0.07981 | $0.07981 | $0.8779 | $0 |
| 2019-10-13 | $0.07981 | $0.08246 | $0.07925 | $0.07929 | $2,293.77 | $0 |
| 2019-10-14 | $0.07929 | $0.07947 | $0.07720 | $0.07722 | $1,019.06 | $0 |
| 2019-10-15 | $0.07722 | $0.08247 | $0.07622 | $0.07674 | $503.34 | $0 |
| 2019-10-16 | $0.07674 | $0.07687 | $0.07231 | $0.07269 | $6,010.39 | $0 |
| 2019-10-17 | $0.07269 | $0.07497 | $0.06434 | $0.06999 | $13,662.36 | $0 |
| 2019-10-18 | $0.06999 | $0.07350 | $0.06578 | $0.06663 | $1,501.88 | $0 |
| 2019-10-19 | $0.06663 | $0.07346 | $0.06663 | $0.07013 | $899.56 | $0 |
| 2019-10-20 | $0.07013 | $0.08757 | $0.07013 | $0.08108 | $9,500.83 | $0 |
| 2019-10-21 | $0.08108 | $0.08111 | $0.07179 | $0.07182 | $2,748.01 | $0 |
| 2019-10-22 | $0.07182 | $0.07779 | $0.07096 | $0.07098 | $3,847.91 | $0 |
| 2019-10-23 | $0.07098 | $0.07356 | $0.06542 | $0.06572 | $8,803.84 | $0 |
| 2019-10-24 | $0.06572 | $0.07007 | $0.06444 | $0.07007 | $2,174.16 | $0 |
| 2019-10-25 | $0.07007 | $0.07242 | $0.06532 | $0.07242 | $1,942.48 | $0 |
| 2019-10-26 | $0.07242 | $0.07592 | $0.06718 | $0.06911 | $2,141.52 | $0 |
| 2019-10-27 | $0.06911 | $0.07362 | $0.06817 | $0.06824 | $872.67 | $0 |
| 2019-10-28 | $0.06824 | $0.07348 | $0.06586 | $0.06773 | $2,821.02 | $0 |
| 2019-10-29 | $0.06773 | $0.07156 | $0.06754 | $0.06760 | $1,294.01 | $0 |
| 2019-10-30 | $0.06760 | $0.07076 | $0.06760 | $0.06912 | $287.92 | $0 |
| 2019-10-31 | $0.06912 | $0.07344 | $0.06908 | $0.07306 | $1,050.95 | $0 |