COMSA [XEM] CMS
Xếp hạng #?
09:58:36 03/02/2021
COMSA [XEM] (CMS)
Không theo dõi
Lịch sử giá COMSA [XEM] (CMS) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.4872 | $0.5056 | $0.4866 | $0.4932 | $46,984.40 | $0 |
| 2018-06-02 | $0.4929 | $0.5002 | $0.4820 | $0.4855 | $27,949.90 | $0 |
| 2018-06-03 | $0.4855 | $0.4957 | $0.4758 | $0.4875 | $67,918.70 | $0 |
| 2018-06-04 | $0.4868 | $0.4870 | $0.4548 | $0.4695 | $124,528 | $0 |
| 2018-06-05 | $0.4686 | $0.4772 | $0.4549 | $0.4660 | $35,345.60 | $0 |
| 2018-06-06 | $0.4649 | $0.4751 | $0.4597 | $0.4718 | $38,125.70 | $0 |
| 2018-06-07 | $0.4716 | $0.4915 | $0.4585 | $0.4913 | $85,246.80 | $0 |
| 2018-06-08 | $0.4916 | $0.4916 | $0.4621 | $0.4739 | $62,238.90 | $0 |
| 2018-06-09 | $0.4737 | $0.4737 | $0.4594 | $0.4610 | $26,045.70 | $0 |
| 2018-06-10 | $0.4610 | $0.4610 | $0.3773 | $0.4096 | $180,694 | $0 |
| 2018-06-11 | $0.4076 | $0.4204 | $0.3895 | $0.4136 | $68,945.90 | $0 |
| 2018-06-12 | $0.4130 | $0.4130 | $0.3629 | $0.3755 | $41,504.00 | $0 |
| 2018-06-13 | $0.3641 | $0.3893 | $0.3171 | $0.3279 | $143,308 | $0 |
| 2018-06-14 | $0.3284 | $0.3735 | $0.3267 | $0.3611 | $75,478.90 | $0 |
| 2018-06-15 | $0.3607 | $0.3706 | $0.3354 | $0.3516 | $38,243.60 | $0 |
| 2018-06-16 | $0.3443 | $0.3479 | $0.3344 | $0.3344 | $33,369.30 | $0 |
| 2018-06-17 | $0.3344 | $0.3464 | $0.3298 | $0.3298 | $17,010.50 | $0 |
| 2018-06-18 | $0.3300 | $0.3508 | $0.3220 | $0.3364 | $38,788.50 | $0 |
| 2018-06-19 | $0.3362 | $0.3621 | $0.3347 | $0.3547 | $19,800.10 | $0 |
| 2018-06-20 | $0.3544 | $0.3544 | $0.3187 | $0.3323 | $73,999.40 | $0 |
| 2018-06-21 | $0.3216 | $0.3331 | $0.3134 | $0.3273 | $27,791.80 | $0 |
| 2018-06-22 | $0.3275 | $0.3298 | $0.2382 | $0.2556 | $177,610 | $0 |
| 2018-06-23 | $0.2537 | $0.2609 | $0.2446 | $0.2609 | $48,784.70 | $0 |
| 2018-06-24 | $0.2609 | $0.2609 | $0.1646 | $0.2229 | $224,185 | $0 |
| 2018-06-25 | $0.2230 | $0.2451 | $0.2180 | $0.2415 | $111,294 | $0 |
| 2018-06-26 | $0.2412 | $0.2621 | $0.2334 | $0.2344 | $51,064.90 | $0 |
| 2018-06-27 | $0.2386 | $0.2411 | $0.2271 | $0.2355 | $32,823.30 | $0 |
| 2018-06-28 | $0.2358 | $0.2451 | $0.2179 | $0.2243 | $34,919.00 | $0 |
| 2018-06-29 | $0.2240 | $0.2293 | $0.2110 | $0.2249 | $53,059.30 | $0 |
| 2018-06-30 | $0.2258 | $0.2407 | $0.2258 | $0.2330 | $27,795.90 | $0 |