COMSA [XEM] CMS
Xếp hạng #?
09:58:36 03/02/2021
COMSA [XEM] (CMS)
Không theo dõi
Lịch sử giá COMSA [XEM] (CMS) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.1789 | $0.1824 | $0.1717 | $0.1817 | $23,909.40 | $0 |
| 2018-08-02 | $0.1817 | $0.1828 | $0.1720 | $0.1741 | $30,223.80 | $0 |
| 2018-08-03 | $0.1741 | $0.1777 | $0.1571 | $0.1643 | $46,642.20 | $0 |
| 2018-08-04 | $0.1643 | $0.1663 | $0.1451 | $0.1528 | $31,382.50 | $0 |
| 2018-08-05 | $0.1528 | $0.1554 | $0.1448 | $0.1541 | $14,966.30 | $0 |
| 2018-08-06 | $0.1541 | $0.1795 | $0.1044 | $0.1191 | $119,694 | $0 |
| 2018-08-07 | $0.1191 | $0.1475 | $0.1171 | $0.1236 | $75,453.00 | $0 |
| 2018-08-08 | $0.1236 | $0.1290 | $0.1171 | $0.1185 | $41,986.20 | $0 |
| 2018-08-09 | $0.1186 | $0.1256 | $0.1081 | $0.1256 | $36,976.40 | $0 |
| 2018-08-10 | $0.1220 | $0.1222 | $0.1024 | $0.1059 | $39,381.20 | $0 |
| 2018-08-11 | $0.1059 | $0.1117 | $0.09605 | $0.1010 | $25,639.00 | $0 |
| 2018-08-12 | $0.1010 | $0.1061 | $0.09921 | $0.1014 | $6,165.31 | $0 |
| 2018-08-13 | $0.1014 | $0.1110 | $0.09933 | $0.09942 | $10,410.80 | $0 |
| 2018-08-14 | $0.09943 | $0.1032 | $0.09188 | $0.09960 | $13,876.10 | $0 |
| 2018-08-15 | $0.09959 | $0.1047 | $0.09792 | $0.1035 | $12,017.70 | $0 |
| 2018-08-16 | $0.1035 | $0.1116 | $0.09836 | $0.1018 | $19,280.00 | $0 |
| 2018-08-17 | $0.1018 | $0.1171 | $0.1015 | $0.1171 | $14,663.90 | $0 |
| 2018-08-18 | $0.1159 | $0.1229 | $0.1023 | $0.1101 | $13,973.10 | $0 |
| 2018-08-19 | $0.1101 | $0.1176 | $0.1059 | $0.1131 | $4,438.49 | $0 |
| 2018-08-20 | $0.1131 | $0.1455 | $0.1122 | $0.1195 | $61,373.10 | $0 |
| 2018-08-21 | $0.1182 | $0.1361 | $0.1167 | $0.1285 | $30,176.40 | $0 |
| 2018-08-22 | $0.1346 | $0.1768 | $0.1280 | $0.1401 | $117,387 | $0 |
| 2018-08-23 | $0.1401 | $0.1667 | $0.1352 | $0.1527 | $63,630.50 | $0 |
| 2018-08-24 | $0.1526 | $0.1589 | $0.1467 | $0.1589 | $24,756.00 | $0 |
| 2018-08-25 | $0.1544 | $0.1582 | $0.1528 | $0.1535 | $12,877.60 | $0 |
| 2018-08-26 | $0.1535 | $0.1562 | $0.1489 | $0.1525 | $19,963.80 | $0 |
| 2018-08-27 | $0.1525 | $0.1525 | $0.1388 | $0.1457 | $31,106.90 | $0 |
| 2018-08-28 | $0.1457 | $0.1509 | $0.1397 | $0.1412 | $17,132.80 | $0 |
| 2018-08-29 | $0.1412 | $0.1553 | $0.1395 | $0.1477 | $38,924.00 | $0 |
| 2018-08-30 | $0.1477 | $0.1477 | $0.1349 | $0.1419 | $22,302.60 | $0 |
| 2018-08-31 | $0.1419 | $0.1442 | $0.1315 | $0.1394 | $17,098.10 | $0 |