COMSA [XEM] CMS
Xếp hạng #?
09:58:36 03/02/2021
COMSA [XEM] (CMS)
Không theo dõi
Lịch sử giá COMSA [XEM] (CMS) Tháng 07/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-07-01 | $0.05825 | $0.05865 | $0.05319 | $0.05402 | $12,220.39 | $0 |
| 2020-07-02 | $0.05402 | $0.05589 | $0.05392 | $0.05451 | $2,720.93 | $0 |
| 2020-07-03 | $0.05451 | $0.05566 | $0.05321 | $0.05469 | $2,064.79 | $0 |
| 2020-07-04 | $0.05469 | $0.05562 | $0.05302 | $0.05562 | $1,236.55 | $0 |
| 2020-07-05 | $0.05562 | $0.05562 | $0.05302 | $0.05391 | $817.90 | $0 |
| 2020-07-06 | $0.05391 | $0.05394 | $0.05257 | $0.05393 | $3,959.74 | $0 |
| 2020-07-07 | $0.05393 | $0.05398 | $0.05267 | $0.05373 | $582.67 | $0 |
| 2020-07-08 | $0.05373 | $0.05585 | $0.05126 | $0.05490 | $20,684.88 | $0 |
| 2020-07-09 | $0.05490 | $0.05541 | $0.05137 | $0.05484 | $1,134.55 | $0 |
| 2020-07-10 | $0.05483 | $0.05513 | $0.05243 | $0.05499 | $500.89 | $0 |
| 2020-07-11 | $0.05499 | $0.05499 | $0.05173 | $0.05173 | $412.02 | $0 |
| 2020-07-12 | $0.05173 | $0.05444 | $0.05051 | $0.05331 | $1,192.50 | $0 |
| 2020-07-13 | $0.05331 | $0.05337 | $0.04989 | $0.05201 | $706.29 | $0 |
| 2020-07-14 | $0.05202 | $0.05223 | $0.05052 | $0.05054 | $468.89 | $0 |
| 2020-07-15 | $0.05054 | $0.05268 | $0.05042 | $0.05257 | $669.87 | $0 |
| 2020-07-16 | $0.05257 | $0.05260 | $0.04677 | $0.05164 | $2,248.04 | $0 |
| 2020-07-17 | $0.05164 | $0.05418 | $0.04790 | $0.05056 | $827.11 | $0 |
| 2020-07-18 | $0.05056 | $0.05318 | $0.05056 | $0.05215 | $490.70 | $0 |
| 2020-07-19 | $0.05215 | $0.05215 | $0.05086 | $0.05211 | $173.38 | $0 |
| 2020-07-20 | $0.05211 | $0.05212 | $0.04984 | $0.05131 | $1,786.38 | $0 |
| 2020-07-21 | $0.05131 | $0.05155 | $0.04946 | $0.05149 | $105.03 | $0 |
| 2020-07-22 | $0.05149 | $0.05226 | $0.04860 | $0.05216 | $1,508.62 | $0 |
| 2020-07-23 | $0.05216 | $0.05220 | $0.04944 | $0.05139 | $526.27 | $0 |
| 2020-07-24 | $0.05138 | $0.05190 | $0.04899 | $0.04908 | $577.81 | $0 |
| 2020-07-25 | $0.04908 | $0.05116 | $0.04899 | $0.05106 | $3,422.87 | $0 |
| 2020-07-26 | $0.05106 | $0.05119 | $0.04908 | $0.05095 | $1,360.29 | $0 |
| 2020-07-27 | $0.05095 | $0.05196 | $0.04922 | $0.04948 | $4,737.29 | $0 |
| 2020-07-28 | $0.04949 | $0.05310 | $0.04945 | $0.05090 | $927.50 | $0 |
| 2020-07-29 | $0.05090 | $0.05325 | $0.05084 | $0.05304 | $784.52 | $0 |
| 2020-07-30 | $0.05304 | $0.05305 | $0.05110 | $0.05273 | $303.73 | $0 |
| 2020-07-31 | $0.05273 | $0.05297 | $0.04970 | $0.04979 | $2,025.93 | $0 |