COMSA [XEM] CMS
Xếp hạng #?
09:58:36 03/02/2021
COMSA [XEM] (CMS)
Không theo dõi
Lịch sử giá COMSA [XEM] (CMS) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $1.30 | $1.39 | $0.9314 | $1.00 | $726,859 | $0 |
| 2018-02-02 | $0.9958 | $1.16 | $0.9010 | $1.09 | $860,105 | $0 |
| 2018-02-03 | $1.09 | $1.18 | $0.9810 | $1.14 | $475,058 | $0 |
| 2018-02-04 | $1.14 | $1.14 | $1.01 | $1.08 | $378,692 | $0 |
| 2018-02-05 | $1.08 | $1.25 | $1.02 | $1.14 | $630,617 | $0 |
| 2018-02-06 | $1.13 | $1.15 | $1.05 | $1.14 | $583,549 | $0 |
| 2018-02-07 | $1.13 | $1.33 | $1.09 | $1.15 | $601,730 | $0 |
| 2018-02-08 | $1.15 | $1.33 | $1.15 | $1.25 | $357,487 | $0 |
| 2018-02-09 | $1.22 | $1.26 | $1.15 | $1.26 | $217,037 | $0 |
| 2018-02-10 | $1.25 | $1.32 | $1.21 | $1.24 | $276,826 | $0 |
| 2018-02-11 | $1.25 | $1.25 | $1.15 | $1.19 | $254,934 | $0 |
| 2018-02-12 | $1.19 | $1.22 | $1.17 | $1.20 | $282,843 | $0 |
| 2018-02-13 | $1.19 | $1.20 | $1.16 | $1.19 | $208,077 | $0 |
| 2018-02-14 | $1.18 | $1.26 | $1.18 | $1.26 | $293,209 | $0 |
| 2018-02-15 | $1.24 | $1.30 | $1.22 | $1.30 | $352,904 | $0 |
| 2018-02-16 | $1.33 | $1.58 | $1.33 | $1.43 | $1,071,810 | $0 |
| 2018-02-17 | $1.43 | $1.52 | $1.41 | $1.50 | $426,818 | $0 |
| 2018-02-18 | $1.51 | $1.55 | $1.27 | $1.32 | $763,153 | $0 |
| 2018-02-19 | $1.35 | $1.35 | $1.24 | $1.33 | $269,786 | $0 |
| 2018-02-20 | $1.33 | $1.33 | $1.19 | $1.19 | $308,577 | $0 |
| 2018-02-21 | $1.18 | $1.20 | $1.12 | $1.15 | $206,011 | $0 |
| 2018-02-22 | $1.12 | $1.19 | $0.9782 | $1.07 | $294,870 | $0 |
| 2018-02-23 | $1.05 | $1.12 | $1.05 | $1.10 | $158,749 | $0 |
| 2018-02-24 | $1.10 | $1.11 | $1.03 | $1.04 | $137,452 | $0 |
| 2018-02-25 | $1.04 | $1.04 | $0.9542 | $1.01 | $320,955 | $0 |
| 2018-02-26 | $0.9818 | $1.05 | $0.9621 | $1.01 | $231,449 | $0 |
| 2018-02-27 | $1.01 | $1.06 | $0.9917 | $1.02 | $216,501 | $0 |
| 2018-02-28 | $1.02 | $1.05 | $0.9944 | $1.02 | $184,541 | $0 |