COMSA [XEM] CMS
Xếp hạng #?
09:58:36 03/02/2021
COMSA [XEM] (CMS)
Không theo dõi
Lịch sử giá COMSA [XEM] (CMS) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.05950 | $0.06919 | $0.05628 | $0.06117 | $10,127.21 | $0 |
| 2020-02-02 | $0.06117 | $0.07260 | $0.06117 | $0.06874 | $9,783.75 | $0 |
| 2020-02-03 | $0.06874 | $0.07823 | $0.06336 | $0.07356 | $16,361.59 | $0 |
| 2020-02-04 | $0.07356 | $0.07358 | $0.06423 | $0.06734 | $6,661.24 | $0 |
| 2020-02-05 | $0.06734 | $0.07471 | $0.06494 | $0.07449 | $6,710.31 | $0 |
| 2020-02-06 | $0.07449 | $0.07782 | $0.07073 | $0.07366 | $7,695.59 | $0 |
| 2020-02-07 | $0.07366 | $0.07543 | $0.07026 | $0.07353 | $2,941.12 | $0 |
| 2020-02-08 | $0.07353 | $0.07353 | $0.07016 | $0.07062 | $2,941.88 | $0 |
| 2020-02-09 | $0.07062 | $0.07699 | $0.07016 | $0.07662 | $6,031.92 | $0 |
| 2020-02-10 | $0.07689 | $0.07709 | $0.07104 | $0.07424 | $5,731.19 | $0 |
| 2020-02-11 | $0.07425 | $0.07426 | $0.07413 | $0.07418 | $0 | $0 |
| 2020-02-12 | $0.07418 | $0.08504 | $0.07294 | $0.08194 | $23,693.53 | $0 |
| 2020-02-13 | $0.08191 | $0.08508 | $0.07567 | $0.08200 | $10,445.57 | $0 |
| 2020-02-14 | $0.08199 | $0.08462 | $0.07660 | $0.08352 | $3,545.27 | $0 |
| 2020-02-15 | $0.08352 | $0.08352 | $0.07605 | $0.07605 | $9,211.10 | $0 |
| 2020-02-16 | $0.07605 | $0.07869 | $0.06968 | $0.07424 | $9,791.02 | $0 |
| 2020-02-17 | $0.07423 | $0.07742 | $0.06945 | $0.07503 | $2,932.32 | $0 |
| 2020-02-18 | $0.07502 | $0.07680 | $0.07069 | $0.07450 | $8,182.59 | $0 |
| 2020-02-19 | $0.07451 | $0.07451 | $0.06735 | $0.07093 | $4,393.83 | $0 |
| 2020-02-20 | $0.07094 | $0.07100 | $0.06406 | $0.06831 | $1,443.98 | $0 |
| 2020-02-21 | $0.06832 | $0.07086 | $0.06439 | $0.06981 | $2,538.36 | $0 |
| 2020-02-22 | $0.06981 | $0.06981 | $0.06811 | $0.06811 | $122.60 | $0 |
| 2020-02-23 | $0.06811 | $0.06986 | $0.06488 | $0.06965 | $930.10 | $0 |
| 2020-02-24 | $0.06965 | $0.06973 | $0.06137 | $0.06315 | $4,665.57 | $0 |
| 2020-02-25 | $0.06315 | $0.06794 | $0.06127 | $0.06166 | $1,866.70 | $0 |
| 2020-02-26 | $0.06166 | $0.06207 | $0.05273 | $0.06198 | $4,558.60 | $0 |
| 2020-02-27 | $0.06198 | $0.06455 | $0.05846 | $0.06428 | $1,109.81 | $0 |
| 2020-02-28 | $0.05872 | $0.06569 | $0.05487 | $0.06569 | $3,446.05 | $0 |
| 2020-02-29 | $0.06569 | $0.06569 | $0.05829 | $0.06541 | $220.41 | $0 |