COMSA [XEM] CMS
Xếp hạng #?
09:58:36 03/02/2021
COMSA [XEM] (CMS)
Không theo dõi
Lịch sử giá COMSA [XEM] (CMS) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $1.02 | $1.02 | $0.9984 | $1.00 | $64,290.80 | $0 |
| 2018-03-02 | $1.01 | $1.03 | $0.9463 | $0.9755 | $299,997 | $0 |
| 2018-03-03 | $0.9748 | $0.9927 | $0.9437 | $0.9455 | $232,307 | $0 |
| 2018-03-04 | $0.9503 | $0.9503 | $0.8607 | $0.8936 | $426,484 | $0 |
| 2018-03-05 | $0.8900 | $0.8948 | $0.7678 | $0.8228 | $632,005 | $0 |
| 2018-03-06 | $0.8007 | $0.8919 | $0.7871 | $0.8186 | $187,815 | $0 |
| 2018-03-07 | $0.8214 | $0.8494 | $0.5494 | $0.5947 | $530,798 | $0 |
| 2018-03-08 | $0.6171 | $0.8298 | $0.5418 | $0.6815 | $556,400 | $0 |
| 2018-03-09 | $0.6774 | $0.6960 | $0.6143 | $0.6745 | $274,051 | $0 |
| 2018-03-10 | $0.6740 | $0.6922 | $0.6359 | $0.6668 | $174,263 | $0 |
| 2018-03-11 | $0.6715 | $0.6933 | $0.6396 | $0.6900 | $154,235 | $0 |
| 2018-03-12 | $0.6889 | $0.7480 | $0.6579 | $0.6832 | $163,092 | $0 |
| 2018-03-13 | $0.6842 | $0.6842 | $0.6556 | $0.6567 | $106,213 | $0 |
| 2018-03-14 | $0.6573 | $0.6742 | $0.6040 | $0.6071 | $186,694 | $0 |
| 2018-03-15 | $0.6114 | $0.6509 | $0.5306 | $0.5467 | $242,449 | $0 |
| 2018-03-16 | $0.5518 | $0.6773 | $0.5459 | $0.5843 | $202,084 | $0 |
| 2018-03-17 | $0.5848 | $0.6037 | $0.5353 | $0.5377 | $130,346 | $0 |
| 2018-03-18 | $0.5377 | $0.5433 | $0.4494 | $0.5256 | $352,145 | $0 |
| 2018-03-19 | $0.5275 | $0.5840 | $0.5181 | $0.5670 | $138,468 | $0 |
| 2018-03-20 | $0.5663 | $0.5723 | $0.4797 | $0.5356 | $194,416 | $0 |
| 2018-03-21 | $0.5350 | $0.6105 | $0.5269 | $0.5620 | $172,764 | $0 |
| 2018-03-22 | $0.5639 | $0.6036 | $0.5248 | $0.5491 | $113,742 | $0 |
| 2018-03-23 | $0.5531 | $0.5818 | $0.5239 | $0.5624 | $81,786.40 | $0 |
| 2018-03-24 | $0.5717 | $0.5765 | $0.5358 | $0.5423 | $92,961.40 | $0 |
| 2018-03-25 | $0.5423 | $0.8116 | $0.5395 | $0.6053 | $313,807 | $0 |
| 2018-03-26 | $0.6054 | $0.6206 | $0.5586 | $0.5856 | $159,198 | $0 |
| 2018-03-27 | $0.5843 | $0.7574 | $0.5541 | $0.6450 | $410,858 | $0 |
| 2018-03-28 | $0.6458 | $0.7047 | $0.6380 | $0.6734 | $149,007 | $0 |
| 2018-03-29 | $0.6709 | $0.6834 | $0.5824 | $0.5918 | $235,237 | $0 |
| 2018-03-30 | $0.5829 | $0.6115 | $0.5446 | $0.5924 | $246,598 | $0 |
| 2018-03-31 | $0.5920 | $0.6016 | $0.5538 | $0.5740 | $82,030.20 | $0 |