COMSA [XEM] CMS
Xếp hạng #?
09:58:36 03/02/2021
COMSA [XEM] (CMS)
Không theo dõi
Lịch sử giá COMSA [XEM] (CMS) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.05705 | $0.05783 | $0.05635 | $0.05694 | $72.28 | $0 |
| 2020-01-02 | $0.05694 | $0.05697 | $0.05167 | $0.05655 | $2,790.28 | $0 |
| 2020-01-03 | $0.05656 | $0.05681 | $0.05225 | $0.05227 | $1,178.01 | $0 |
| 2020-01-04 | $0.05227 | $0.05551 | $0.05227 | $0.05273 | $99.56 | $0 |
| 2020-01-05 | $0.05273 | $0.05615 | $0.05273 | $0.05418 | $600.98 | $0 |
| 2020-01-06 | $0.05418 | $0.05605 | $0.05322 | $0.05571 | $798.35 | $0 |
| 2020-01-07 | $0.05571 | $0.05749 | $0.05516 | $0.05738 | $2,290.42 | $0 |
| 2020-01-08 | $0.05739 | $0.05814 | $0.05405 | $0.05703 | $2,127.71 | $0 |
| 2020-01-09 | $0.05705 | $0.05705 | $0.05300 | $0.05479 | $212.52 | $0 |
| 2020-01-10 | $0.05479 | $0.05559 | $0.05210 | $0.05463 | $764.48 | $0 |
| 2020-01-11 | $0.05463 | $0.05546 | $0.05463 | $0.05508 | $518.74 | $0 |
| 2020-01-12 | $0.05508 | $0.05549 | $0.05389 | $0.05549 | $419.91 | $0 |
| 2020-01-13 | $0.05549 | $0.05551 | $0.05369 | $0.05546 | $41.71 | $0 |
| 2020-01-14 | $0.05546 | $0.05554 | $0.05287 | $0.05553 | $6,830.50 | $0 |
| 2020-01-15 | $0.05553 | $0.05872 | $0.05397 | $0.05825 | $2,889.66 | $0 |
| 2020-01-16 | $0.05824 | $0.06005 | $0.05393 | $0.05454 | $414.54 | $0 |
| 2020-01-17 | $0.05454 | $0.05995 | $0.05381 | $0.05938 | $4,384.86 | $0 |
| 2020-01-18 | $0.05938 | $0.06438 | $0.05902 | $0.06156 | $2,315.34 | $0 |
| 2020-01-19 | $0.06156 | $0.06329 | $0.05584 | $0.05808 | $4,828.87 | $0 |
| 2020-01-20 | $0.05808 | $0.05892 | $0.05617 | $0.05890 | $684.45 | $0 |
| 2020-01-21 | $0.05890 | $0.06062 | $0.05646 | $0.06059 | $1,060.43 | $0 |
| 2020-01-22 | $0.06059 | $0.06192 | $0.05663 | $0.06097 | $10,842.47 | $0 |
| 2020-01-23 | $0.06097 | $0.06099 | $0.05503 | $0.05842 | $2,486.18 | $0 |
| 2020-01-24 | $0.05842 | $0.05953 | $0.05655 | $0.05948 | $756.35 | $0 |
| 2020-01-25 | $0.05948 | $0.05948 | $0.05674 | $0.05674 | $1,041.72 | $0 |
| 2020-01-26 | $0.05674 | $0.05885 | $0.05500 | $0.05882 | $1,150.47 | $0 |
| 2020-01-27 | $0.05882 | $0.05922 | $0.05641 | $0.05875 | $875.53 | $0 |
| 2020-01-28 | $0.05876 | $0.05957 | $0.05668 | $0.05928 | $1,791.88 | $0 |
| 2020-01-29 | $0.05928 | $0.06239 | $0.05744 | $0.06231 | $8,389.89 | $0 |
| 2020-01-30 | $0.06230 | $0.06237 | $0.05676 | $0.05905 | $3,138.63 | $0 |
| 2020-01-31 | $0.05905 | $0.06219 | $0.05628 | $0.05950 | $3,278.74 | $0 |