COMSA [XEM] CMS
Xếp hạng #?
09:58:36 03/02/2021
COMSA [XEM] (CMS)
Không theo dõi
Lịch sử giá COMSA [XEM] (CMS) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.7053 | $0.7222 | $0.6779 | $0.7117 | $141,914 | $0 |
| 2018-05-02 | $0.7067 | $0.7650 | $0.6965 | $0.7058 | $351,015 | $0 |
| 2018-05-03 | $0.7081 | $0.7229 | $0.6985 | $0.7192 | $161,834 | $0 |
| 2018-05-04 | $0.7191 | $0.7191 | $0.6714 | $0.6974 | $110,270 | $0 |
| 2018-05-05 | $0.6901 | $0.7424 | $0.6708 | $0.6919 | $342,733 | $0 |
| 2018-05-06 | $0.6938 | $0.7005 | $0.6232 | $0.6670 | $195,811 | $0 |
| 2018-05-07 | $0.6672 | $0.6672 | $0.5957 | $0.6380 | $180,613 | $0 |
| 2018-05-08 | $0.6285 | $0.6505 | $0.5962 | $0.6137 | $111,401 | $0 |
| 2018-05-09 | $0.6135 | $0.6212 | $0.5584 | $0.5927 | $99,300.70 | $0 |
| 2018-05-10 | $0.5922 | $0.6068 | $0.5218 | $0.5235 | $259,230 | $0 |
| 2018-05-11 | $0.5318 | $0.5667 | $0.4850 | $0.4963 | $254,867 | $0 |
| 2018-05-12 | $0.4955 | $0.5256 | $0.4844 | $0.5164 | $141,952 | $0 |
| 2018-05-13 | $0.5188 | $0.5493 | $0.5140 | $0.5493 | $108,873 | $0 |
| 2018-05-14 | $0.5494 | $0.5531 | $0.4840 | $0.5227 | $235,554 | $0 |
| 2018-05-15 | $0.5196 | $0.5287 | $0.5004 | $0.5127 | $89,366.50 | $0 |
| 2018-05-16 | $0.5128 | $0.5138 | $0.4806 | $0.4998 | $131,410 | $0 |
| 2018-05-17 | $0.4988 | $0.5878 | $0.4924 | $0.5197 | $189,848 | $0 |
| 2018-05-18 | $0.5190 | $0.5243 | $0.4919 | $0.5143 | $112,559 | $0 |
| 2018-05-19 | $0.5134 | $0.5461 | $0.5068 | $0.5418 | $71,759.60 | $0 |
| 2018-05-20 | $0.5327 | $0.5461 | $0.5174 | $0.5377 | $57,584.90 | $0 |
| 2018-05-21 | $0.5371 | $0.6007 | $0.5341 | $0.5859 | $257,890 | $0 |
| 2018-05-22 | $0.6038 | $0.6137 | $0.5588 | $0.5736 | $240,322 | $0 |
| 2018-05-23 | $0.5743 | $0.5775 | $0.5124 | $0.5163 | $144,240 | $0 |
| 2018-05-24 | $0.5174 | $0.5389 | $0.5024 | $0.5314 | $150,442 | $0 |
| 2018-05-25 | $0.5317 | $0.5317 | $0.4966 | $0.5072 | $90,077.20 | $0 |
| 2018-05-26 | $0.5073 | $0.5247 | $0.4571 | $0.5117 | $131,946 | $0 |
| 2018-05-27 | $0.5117 | $0.5117 | $0.4709 | $0.4949 | $67,315.70 | $0 |
| 2018-05-28 | $0.4938 | $0.5043 | $0.4590 | $0.4590 | $86,619.80 | $0 |
| 2018-05-29 | $0.4751 | $0.4912 | $0.4479 | $0.4753 | $129,553 | $0 |
| 2018-05-30 | $0.4760 | $0.5061 | $0.4729 | $0.4784 | $69,707.80 | $0 |
| 2018-05-31 | $0.4787 | $0.4950 | $0.4783 | $0.4874 | $43,582.50 | $0 |