COMSA [XEM] CMS
Xếp hạng #?
09:58:36 03/02/2021
COMSA [XEM] (CMS)
Không theo dõi
Lịch sử giá COMSA [XEM] (CMS) Tháng 06/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-06-01 | $0.05988 | $0.06066 | $0.05663 | $0.05989 | $861.58 | $0 |
| 2020-06-02 | $0.05988 | $0.05989 | $0.05105 | $0.05789 | $13,096.16 | $0 |
| 2020-06-03 | $0.05789 | $0.05822 | $0.05505 | $0.05688 | $2,846.67 | $0 |
| 2020-06-04 | $0.05688 | $0.05697 | $0.05507 | $0.05543 | $3,387.54 | $0 |
| 2020-06-05 | $0.05543 | $0.05767 | $0.05539 | $0.05703 | $661.27 | $0 |
| 2020-06-06 | $0.05703 | $0.05794 | $0.05703 | $0.05785 | $276.59 | $0 |
| 2020-06-07 | $0.05785 | $0.05785 | $0.05608 | $0.05609 | $428.48 | $0 |
| 2020-06-08 | $0.05609 | $0.05767 | $0.05609 | $0.05765 | $1,697.99 | $0 |
| 2020-06-09 | $0.05765 | $0.05790 | $0.05619 | $0.05714 | $1,181.66 | $0 |
| 2020-06-10 | $0.05714 | $0.05847 | $0.05645 | $0.05841 | $1,256.59 | $0 |
| 2020-06-11 | $0.05841 | $0.05907 | $0.05612 | $0.05729 | $1,678.93 | $0 |
| 2020-06-12 | $0.05730 | $0.05848 | $0.05595 | $0.05803 | $718.73 | $0 |
| 2020-06-13 | $0.05803 | $0.05821 | $0.05635 | $0.05775 | $136.07 | $0 |
| 2020-06-14 | $0.05775 | $0.05775 | $0.05628 | $0.05768 | $244.07 | $0 |
| 2020-06-15 | $0.05768 | $0.05777 | $0.05408 | $0.05769 | $1,141.13 | $0 |
| 2020-06-16 | $0.05768 | $0.05782 | $0.05345 | $0.05772 | $654.77 | $0 |
| 2020-06-17 | $0.05772 | $0.05961 | $0.05586 | $0.05885 | $1,412.22 | $0 |
| 2020-06-18 | $0.05885 | $0.05893 | $0.05714 | $0.05860 | $94.83 | $0 |
| 2020-06-19 | $0.05859 | $0.05872 | $0.05795 | $0.05866 | $58.68 | $0 |
| 2020-06-20 | $0.05866 | $0.05866 | $0.05651 | $0.05856 | $887.01 | $0 |
| 2020-06-21 | $0.05856 | $0.05856 | $0.05660 | $0.05803 | $593.21 | $0 |
| 2020-06-22 | $0.05803 | $0.05862 | $0.05622 | $0.05622 | $1,875.37 | $0 |
| 2020-06-23 | $0.05622 | $0.05835 | $0.05606 | $0.05824 | $1,961.31 | $0 |
| 2020-06-24 | $0.05825 | $0.05827 | $0.05511 | $0.05773 | $2,119.90 | $0 |
| 2020-06-25 | $0.05773 | $0.05775 | $0.05456 | $0.05692 | $451.96 | $0 |
| 2020-06-26 | $0.05692 | $0.05708 | $0.05426 | $0.05598 | $1,463.88 | $0 |
| 2020-06-27 | $0.05598 | $0.05915 | $0.05449 | $0.05887 | $3,646.17 | $0 |
| 2020-06-28 | $0.05887 | $0.05887 | $0.05336 | $0.05336 | $1,726.55 | $0 |
| 2020-06-29 | $0.05336 | $0.05756 | $0.05247 | $0.05754 | $3,360.27 | $0 |
| 2020-06-30 | $0.05753 | $0.05850 | $0.05381 | $0.05825 | $1,001.68 | $0 |