COMSA [XEM] CMS
Xếp hạng #?
09:58:36 03/02/2021
COMSA [XEM] (CMS)
Không theo dõi
Lịch sử giá COMSA [XEM] (CMS) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.1394 | $0.1403 | $0.1350 | $0.1391 | $15,766.20 | $0 |
| 2018-09-02 | $0.1391 | $0.1391 | $0.1265 | $0.1329 | $20,175.90 | $0 |
| 2018-09-03 | $0.1329 | $0.1348 | $0.1220 | $0.1260 | $11,074.20 | $0 |
| 2018-09-04 | $0.1260 | $0.1283 | $0.1182 | $0.1256 | $22,138.30 | $0 |
| 2018-09-05 | $0.1256 | $0.1264 | $0.1125 | $0.1130 | $27,021.40 | $0 |
| 2018-09-06 | $0.1130 | $0.1173 | $0.1073 | $0.1154 | $19,267.90 | $0 |
| 2018-09-07 | $0.1154 | $0.1176 | $0.1106 | $0.1127 | $9,204.32 | $0 |
| 2018-09-08 | $0.1127 | $0.1167 | $0.1089 | $0.1099 | $16,925.50 | $0 |
| 2018-09-09 | $0.1099 | $0.1140 | $0.1041 | $0.1067 | $10,936.90 | $0 |
| 2018-09-10 | $0.1067 | $0.1122 | $0.09767 | $0.1113 | $16,729.20 | $0 |
| 2018-09-11 | $0.1113 | $0.1113 | $0.09801 | $0.1031 | $7,151.74 | $0 |
| 2018-09-12 | $0.1030 | $0.1078 | $0.08978 | $0.1078 | $52,701.60 | $0 |
| 2018-09-13 | $0.1004 | $0.1132 | $0.09917 | $0.1116 | $21,889.90 | $0 |
| 2018-09-14 | $0.1116 | $0.1376 | $0.1080 | $0.1257 | $31,192.20 | $0 |
| 2018-09-15 | $0.1257 | $0.1320 | $0.1196 | $0.1249 | $14,791.70 | $0 |
| 2018-09-16 | $0.1249 | $0.1249 | $0.1184 | $0.1208 | $10,847.00 | $0 |
| 2018-09-17 | $0.1208 | $0.1241 | $0.1134 | $0.1189 | $13,108.70 | $0 |
| 2018-09-18 | $0.1189 | $0.1192 | $0.1132 | $0.1162 | $9,880.70 | $0 |
| 2018-09-19 | $0.1162 | $0.1163 | $0.07286 | $0.08592 | $98,004.30 | $0 |
| 2018-09-20 | $0.08031 | $0.09326 | $0.07579 | $0.07914 | $50,713.40 | $0 |
| 2018-09-21 | $0.08002 | $0.1154 | $0.08000 | $0.1068 | $42,851.80 | $0 |
| 2018-09-22 | $0.1068 | $0.1110 | $0.09595 | $0.1063 | $22,034.00 | $0 |
| 2018-09-23 | $0.1063 | $0.1063 | $0.09506 | $0.09776 | $19,275.00 | $0 |
| 2018-09-24 | $0.09776 | $0.1004 | $0.08910 | $0.09920 | $8,904.69 | $0 |
| 2018-09-25 | $0.09921 | $0.09924 | $0.09224 | $0.09550 | $11,582.60 | $0 |
| 2018-09-26 | $0.09551 | $0.09839 | $0.09212 | $0.09233 | $6,221.61 | $0 |
| 2018-09-27 | $0.09234 | $0.09819 | $0.09227 | $0.09702 | $10,265.90 | $0 |
| 2018-09-28 | $0.09702 | $0.1035 | $0.09168 | $0.09667 | $8,377.37 | $0 |
| 2018-09-29 | $0.09667 | $0.09772 | $0.09262 | $0.09508 | $13,690.60 | $0 |
| 2018-09-30 | $0.09508 | $0.09852 | $0.09508 | $0.09753 | $4,872.79 | $0 |