COMSA [XEM] CMS
Xếp hạng #?
09:58:36 03/02/2021
COMSA [XEM] (CMS)
Không theo dõi
Lịch sử giá COMSA [XEM] (CMS) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.09754 | $0.09912 | $0.09434 | $0.09896 | $6,081.59 | $0 |
| 2018-10-02 | $0.09899 | $0.1056 | $0.09694 | $0.1030 | $13,618.10 | $0 |
| 2018-10-03 | $0.1030 | $0.1030 | $0.09674 | $0.09693 | $6,292.15 | $0 |
| 2018-10-04 | $0.09697 | $0.09973 | $0.09453 | $0.09655 | $6,230.59 | $0 |
| 2018-10-05 | $0.09657 | $0.09760 | $0.09480 | $0.09760 | $4,325.87 | $0 |
| 2018-10-06 | $0.09760 | $0.09760 | $0.08854 | $0.08907 | $3,795.21 | $0 |
| 2018-10-07 | $0.08907 | $0.09232 | $0.08617 | $0.09193 | $4,725.59 | $0 |
| 2018-10-08 | $0.09191 | $0.09812 | $0.08871 | $0.09466 | $3,376.23 | $0 |
| 2018-10-09 | $0.09468 | $0.09734 | $0.09104 | $0.09246 | $4,610.02 | $0 |
| 2018-10-10 | $0.09247 | $0.09570 | $0.07948 | $0.08477 | $22,518.10 | $0 |
| 2018-10-11 | $0.08476 | $0.08476 | $0.07401 | $0.07852 | $17,261.30 | $0 |
| 2018-10-12 | $0.08030 | $0.08277 | $0.07552 | $0.07664 | $6,016.60 | $0 |
| 2018-10-13 | $0.07664 | $0.07994 | $0.07218 | $0.07521 | $3,664.81 | $0 |
| 2018-10-14 | $0.07521 | $0.07798 | $0.07134 | $0.07140 | $4,701.24 | $0 |
| 2018-10-15 | $0.07140 | $0.07803 | $0.07140 | $0.07689 | $8,248.52 | $0 |
| 2018-10-16 | $0.07689 | $0.07843 | $0.07449 | $0.07654 | $5,766.16 | $0 |
| 2018-10-17 | $0.07655 | $0.08361 | $0.07652 | $0.08167 | $9,612.88 | $0 |
| 2018-10-18 | $0.08168 | $0.08382 | $0.07976 | $0.08381 | $6,641.71 | $0 |
| 2018-10-19 | $0.08380 | $0.08993 | $0.08191 | $0.08441 | $7,981.37 | $0 |
| 2018-10-20 | $0.08183 | $0.08841 | $0.08130 | $0.08352 | $937.01 | $0 |
| 2018-10-21 | $0.08352 | $0.08734 | $0.07996 | $0.08072 | $6,733.55 | $0 |
| 2018-10-22 | $0.08073 | $0.08118 | $0.07539 | $0.07774 | $7,627.43 | $0 |
| 2018-10-23 | $0.07776 | $0.08240 | $0.07308 | $0.07338 | $7,413.30 | $0 |
| 2018-10-24 | $0.07336 | $0.08071 | $0.06640 | $0.07587 | $22,745.70 | $0 |
| 2018-10-25 | $0.07587 | $0.07753 | $0.07267 | $0.07360 | $6,749.68 | $0 |
| 2018-10-26 | $0.07360 | $0.07641 | $0.07360 | $0.07435 | $2,988.42 | $0 |
| 2018-10-27 | $0.07578 | $0.07578 | $0.06524 | $0.07176 | $13,789.50 | $0 |
| 2018-10-28 | $0.07149 | $0.07149 | $0.06622 | $0.07121 | $2,724.79 | $0 |
| 2018-10-29 | $0.07123 | $0.07123 | $0.06319 | $0.06321 | $16,309.80 | $0 |
| 2018-10-30 | $0.06321 | $0.06695 | $0.06188 | $0.06289 | $5,193.53 | $0 |
| 2018-10-31 | $0.06289 | $0.06563 | $0.06273 | $0.06503 | $7,120.91 | $0 |