COMSA [XEM] CMS
Xếp hạng #?
09:58:36 03/02/2021
COMSA [XEM] (CMS)
Không theo dõi
Lịch sử giá COMSA [XEM] (CMS) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.06385 | $0.06385 | $0.05791 | $0.06327 | $3,405.31 | $0 |
| 2019-12-02 | $0.06327 | $0.06622 | $0.05777 | $0.06604 | $5,059.19 | $0 |
| 2019-12-03 | $0.06604 | $0.07240 | $0.06416 | $0.06443 | $8,508.91 | $0 |
| 2019-12-04 | $0.06442 | $0.06907 | $0.06195 | $0.06202 | $3,859.79 | $0 |
| 2019-12-05 | $0.06202 | $0.06766 | $0.06197 | $0.06695 | $882.50 | $0 |
| 2019-12-06 | $0.06695 | $0.06697 | $0.06233 | $0.06539 | $181.62 | $0 |
| 2019-12-07 | $0.06539 | $0.06631 | $0.06447 | $0.06622 | $337.61 | $0 |
| 2019-12-08 | $0.06622 | $0.06631 | $0.06488 | $0.06490 | $2,069.72 | $0 |
| 2019-12-09 | $0.06490 | $0.06635 | $0.06288 | $0.06290 | $3,897.32 | $0 |
| 2019-12-10 | $0.06290 | $0.06606 | $0.06277 | $0.06555 | $1,829.84 | $0 |
| 2019-12-11 | $0.06555 | $0.06573 | $0.06270 | $0.06448 | $1,102.19 | $0 |
| 2019-12-12 | $0.06448 | $0.06568 | $0.06349 | $0.06535 | $590.54 | $0 |
| 2019-12-13 | $0.06535 | $0.06538 | $0.06264 | $0.06265 | $1,468.37 | $0 |
| 2019-12-14 | $0.06265 | $0.06439 | $0.06265 | $0.06403 | $577.66 | $0 |
| 2019-12-15 | $0.06403 | $0.06403 | $0.06265 | $0.06308 | $1,096.32 | $0 |
| 2019-12-16 | $0.06307 | $0.06391 | $0.06248 | $0.06251 | $3,976.38 | $0 |
| 2019-12-17 | $0.06251 | $0.06367 | $0.06026 | $0.06026 | $7,504.37 | $0 |
| 2019-12-18 | $0.06026 | $0.06207 | $0.05743 | $0.06207 | $8,915.15 | $0 |
| 2019-12-19 | $0.06207 | $0.06289 | $0.05740 | $0.06262 | $3,869.07 | $0 |
| 2019-12-20 | $0.06262 | $0.06396 | $0.05862 | $0.05949 | $473.27 | $0 |
| 2019-12-21 | $0.05949 | $0.06223 | $0.05949 | $0.06223 | $83.49 | $0 |
| 2019-12-22 | $0.06223 | $0.06279 | $0.06013 | $0.06274 | $2,846.23 | $0 |
| 2019-12-23 | $0.06274 | $0.06282 | $0.06032 | $0.06271 | $4,278.08 | $0 |
| 2019-12-24 | $0.06271 | $0.06272 | $0.05960 | $0.06243 | $1,345.30 | $0 |
| 2019-12-25 | $0.06244 | $0.06247 | $0.05941 | $0.05989 | $351.04 | $0 |
| 2019-12-26 | $0.05989 | $0.06199 | $0.05979 | $0.06099 | $954.17 | $0 |
| 2019-12-27 | $0.06098 | $0.06105 | $0.06012 | $0.06103 | $693.94 | $0 |
| 2019-12-28 | $0.06103 | $0.06259 | $0.06003 | $0.06259 | $1,792.36 | $0 |
| 2019-12-29 | $0.06259 | $0.06259 | $0.06012 | $0.06250 | $83.62 | $0 |
| 2019-12-30 | $0.06250 | $0.06863 | $0.06024 | $0.06861 | $4,321.83 | $0 |
| 2019-12-31 | $0.06861 | $0.06863 | $0.05072 | $0.05705 | $14,891.60 | $0 |