COMSA [XEM] CMS
Xếp hạng #?
09:58:36 03/02/2021
COMSA [XEM] (CMS)
Không theo dõi
Lịch sử giá COMSA [XEM] (CMS) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.5740 | $0.5928 | $0.5015 | $0.5552 | $160,767 | $0 |
| 2018-04-02 | $0.5550 | $0.5839 | $0.5409 | $0.5828 | $81,774.10 | $0 |
| 2018-04-03 | $0.5837 | $0.6312 | $0.5743 | $0.6210 | $112,238 | $0 |
| 2018-04-04 | $0.6240 | $0.6666 | $0.5728 | $0.5729 | $177,405 | $0 |
| 2018-04-05 | $0.5720 | $0.6013 | $0.5585 | $0.5711 | $98,354.90 | $0 |
| 2018-04-06 | $0.5730 | $0.5832 | $0.5471 | $0.5471 | $55,740.60 | $0 |
| 2018-04-07 | $0.5480 | $0.5665 | $0.5480 | $0.5658 | $38,215.10 | $0 |
| 2018-04-08 | $0.5658 | $0.5704 | $0.5499 | $0.5609 | $33,163.20 | $0 |
| 2018-04-09 | $0.5611 | $0.5695 | $0.5406 | $0.5424 | $46,335.30 | $0 |
| 2018-04-10 | $0.5396 | $0.5544 | $0.5186 | $0.5363 | $61,792.70 | $0 |
| 2018-04-11 | $0.5272 | $0.5585 | $0.5243 | $0.5427 | $50,949.90 | $0 |
| 2018-04-12 | $0.5505 | $0.5879 | $0.5363 | $0.5857 | $89,015.30 | $0 |
| 2018-04-13 | $0.5704 | $0.5921 | $0.5468 | $0.5504 | $145,968 | $0 |
| 2018-04-14 | $0.5496 | $0.5589 | $0.5402 | $0.5406 | $90,907.30 | $0 |
| 2018-04-15 | $0.5406 | $0.5806 | $0.5403 | $0.5587 | $162,066 | $0 |
| 2018-04-16 | $0.5577 | $0.5677 | $0.5434 | $0.5527 | $118,177 | $0 |
| 2018-04-17 | $0.5527 | $0.5627 | $0.5527 | $0.5589 | $36,966.50 | $0 |
| 2018-04-18 | $0.5605 | $0.5624 | $0.5444 | $0.5446 | $111,120 | $0 |
| 2018-04-19 | $0.5443 | $0.5596 | $0.5341 | $0.5500 | $227,593 | $0 |
| 2018-04-20 | $0.5492 | $0.6418 | $0.5380 | $0.6351 | $331,434 | $0 |
| 2018-04-21 | $0.6341 | $0.6890 | $0.5679 | $0.5944 | $330,750 | $0 |
| 2018-04-22 | $0.5927 | $0.6120 | $0.5768 | $0.5782 | $67,020.90 | $0 |
| 2018-04-23 | $0.5776 | $0.5930 | $0.5526 | $0.5526 | $129,232 | $0 |
| 2018-04-24 | $0.5521 | $0.5979 | $0.5485 | $0.5796 | $217,803 | $0 |
| 2018-04-25 | $0.5789 | $0.5965 | $0.4768 | $0.5085 | $280,024 | $0 |
| 2018-04-26 | $0.5077 | $0.5943 | $0.4857 | $0.5943 | $115,509 | $0 |
| 2018-04-27 | $0.6173 | $0.8761 | $0.6173 | $0.7518 | $1,310,430 | $0 |
| 2018-04-28 | $0.7355 | $0.7731 | $0.6878 | $0.6955 | $209,890 | $0 |
| 2018-04-29 | $0.6878 | $0.7153 | $0.6545 | $0.6878 | $189,373 | $0 |
| 2018-04-30 | $0.6890 | $0.7650 | $0.6786 | $0.7063 | $255,808 | $0 |