COMSA [XEM] CMS
Xếp hạng #?
09:58:36 03/02/2021
COMSA [XEM] (CMS)
Không theo dõi
Lịch sử giá COMSA [XEM] (CMS) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.2330 | $0.2438 | $0.2257 | $0.2391 | $37,695.50 | $0 |
| 2018-07-02 | $0.2393 | $0.2878 | $0.2307 | $0.2706 | $177,704 | $0 |
| 2018-07-03 | $0.2706 | $0.2871 | $0.2450 | $0.2551 | $48,761.40 | $0 |
| 2018-07-04 | $0.2552 | $0.2567 | $0.2408 | $0.2534 | $55,677.60 | $0 |
| 2018-07-05 | $0.2534 | $0.2535 | $0.2408 | $0.2466 | $25,021.00 | $0 |
| 2018-07-06 | $0.2465 | $0.2577 | $0.2313 | $0.2577 | $42,840.50 | $0 |
| 2018-07-07 | $0.2577 | $0.2577 | $0.2428 | $0.2535 | $11,082.20 | $0 |
| 2018-07-08 | $0.2535 | $0.2579 | $0.2455 | $0.2542 | $11,058.00 | $0 |
| 2018-07-09 | $0.2543 | $0.2663 | $0.2384 | $0.2455 | $34,251.30 | $0 |
| 2018-07-10 | $0.2454 | $0.2479 | $0.2211 | $0.2247 | $43,709.30 | $0 |
| 2018-07-11 | $0.2255 | $0.2320 | $0.2217 | $0.2301 | $7,739.60 | $0 |
| 2018-07-12 | $0.2300 | $0.2308 | $0.2091 | $0.2091 | $20,087.80 | $0 |
| 2018-07-13 | $0.2088 | $0.2189 | $0.2042 | $0.2081 | $22,958.10 | $0 |
| 2018-07-14 | $0.2082 | $0.2132 | $0.2047 | $0.2109 | $13,038.30 | $0 |
| 2018-07-15 | $0.2073 | $0.2118 | $0.2053 | $0.2112 | $10,748.50 | $0 |
| 2018-07-16 | $0.2065 | $0.2201 | $0.2064 | $0.2200 | $28,847.70 | $0 |
| 2018-07-17 | $0.2197 | $0.2393 | $0.2122 | $0.2384 | $46,111.00 | $0 |
| 2018-07-18 | $0.2380 | $0.2454 | $0.2301 | $0.2348 | $50,804.60 | $0 |
| 2018-07-19 | $0.2327 | $0.2327 | $0.2207 | $0.2298 | $19,279.70 | $0 |
| 2018-07-20 | $0.2299 | $0.2305 | $0.2168 | $0.2212 | $14,103.40 | $0 |
| 2018-07-21 | $0.2182 | $0.2199 | $0.2118 | $0.2175 | $16,712.70 | $0 |
| 2018-07-22 | $0.2190 | $0.2311 | $0.2141 | $0.2168 | $19,316.00 | $0 |
| 2018-07-23 | $0.2169 | $0.2332 | $0.2169 | $0.2252 | $19,396.50 | $0 |
| 2018-07-24 | $0.2251 | $0.2324 | $0.2211 | $0.2230 | $19,172.10 | $0 |
| 2018-07-25 | $0.2229 | $0.2339 | $0.2220 | $0.2234 | $23,370.40 | $0 |
| 2018-07-26 | $0.2234 | $0.2284 | $0.2060 | $0.2077 | $43,669.70 | $0 |
| 2018-07-27 | $0.2077 | $0.2125 | $0.2026 | $0.2071 | $38,476.70 | $0 |
| 2018-07-28 | $0.2071 | $0.2094 | $0.1990 | $0.1990 | $14,863.50 | $0 |
| 2018-07-29 | $0.1990 | $0.2080 | $0.1941 | $0.2006 | $38,457.90 | $0 |
| 2018-07-30 | $0.2005 | $0.2006 | $0.1797 | $0.1990 | $42,488.80 | $0 |
| 2018-07-31 | $0.1990 | $0.1990 | $0.1789 | $0.1789 | $31,723.50 | $0 |