COMSA [XEM] CMS
Xếp hạng #?
09:58:36 03/02/2021
COMSA [XEM] (CMS)
Không theo dõi
Lịch sử giá COMSA [XEM] (CMS) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.07305 | $0.07312 | $0.06483 | $0.07061 | $8,460.47 | $0 |
| 2019-11-02 | $0.07061 | $0.07153 | $0.06719 | $0.07144 | $1,116.58 | $0 |
| 2019-11-03 | $0.07144 | $0.07210 | $0.06929 | $0.06930 | $2,655.46 | $0 |
| 2019-11-04 | $0.06930 | $0.07226 | $0.06777 | $0.06872 | $630.19 | $0 |
| 2019-11-05 | $0.06872 | $0.07536 | $0.06859 | $0.07073 | $10,346.95 | $0 |
| 2019-11-06 | $0.07073 | $0.07437 | $0.06970 | $0.07437 | $8,255.26 | $0 |
| 2019-11-07 | $0.07436 | $0.07452 | $0.06987 | $0.07001 | $2,232.18 | $0 |
| 2019-11-08 | $0.07000 | $0.07205 | $0.06730 | $0.07112 | $8,805.74 | $0 |
| 2019-11-09 | $0.07112 | $0.07112 | $0.06874 | $0.06874 | $380.78 | $0 |
| 2019-11-10 | $0.06874 | $0.07230 | $0.06782 | $0.07224 | $2,999.76 | $0 |
| 2019-11-11 | $0.07224 | $0.07234 | $0.06716 | $0.07190 | $3,336.00 | $0 |
| 2019-11-12 | $0.07190 | $0.07192 | $0.06774 | $0.07156 | $1,160.28 | $0 |
| 2019-11-13 | $0.07156 | $0.07164 | $0.06835 | $0.06866 | $2,059.21 | $0 |
| 2019-11-14 | $0.06866 | $0.07106 | $0.06845 | $0.06858 | $696.23 | $0 |
| 2019-11-15 | $0.06857 | $0.07178 | $0.06850 | $0.07125 | $2,473.85 | $0 |
| 2019-11-16 | $0.07125 | $0.07153 | $0.06932 | $0.06996 | $984.00 | $0 |
| 2019-11-17 | $0.06996 | $0.07162 | $0.06996 | $0.07112 | $255.52 | $0 |
| 2019-11-18 | $0.07111 | $0.07187 | $0.07012 | $0.07021 | $2,836.86 | $0 |
| 2019-11-19 | $0.07021 | $0.07076 | $0.06839 | $0.06842 | $3,359.77 | $0 |
| 2019-11-20 | $0.06842 | $0.06980 | $0.06708 | $0.06979 | $1,288.53 | $0 |
| 2019-11-21 | $0.06978 | $0.06980 | $0.06445 | $0.06446 | $4,341.01 | $0 |
| 2019-11-22 | $0.06446 | $0.06789 | $0.05979 | $0.06259 | $3,391.57 | $0 |
| 2019-11-23 | $0.06259 | $0.06526 | $0.05983 | $0.06526 | $2,329.05 | $0 |
| 2019-11-24 | $0.06526 | $0.06526 | $0.05933 | $0.06410 | $1,231.03 | $0 |
| 2019-11-25 | $0.06410 | $0.06412 | $0.05921 | $0.05973 | $3,812.54 | $0 |
| 2019-11-26 | $0.05973 | $0.06509 | $0.05779 | $0.06407 | $4,859.38 | $0 |
| 2019-11-27 | $0.06407 | $0.06408 | $0.06026 | $0.06090 | $1,735.81 | $0 |
| 2019-11-28 | $0.06089 | $0.06389 | $0.05957 | $0.06045 | $1,533.33 | $0 |
| 2019-11-29 | $0.06045 | $0.06389 | $0.06041 | $0.06092 | $106.01 | $0 |
| 2019-11-30 | $0.06092 | $0.06385 | $0.06001 | $0.06385 | $942.17 | $0 |