COMSA [XEM] CMS
Xếp hạng #?
09:58:36 03/02/2021
COMSA [XEM] (CMS)
Không theo dõi
Lịch sử giá COMSA [XEM] (CMS) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.06504 | $0.07457 | $0.06410 | $0.07400 | $19,562.20 | $0 |
| 2018-11-02 | $0.07398 | $0.07541 | $0.07073 | $0.07508 | $24,285.30 | $0 |
| 2018-11-03 | $0.07376 | $0.08648 | $0.07376 | $0.08295 | $14,784.00 | $0 |
| 2018-11-04 | $0.08295 | $0.08300 | $0.07579 | $0.07972 | $17,450.20 | $0 |
| 2018-11-05 | $0.07973 | $0.08159 | $0.07613 | $0.07939 | $5,306.23 | $0 |
| 2018-11-06 | $0.07939 | $0.08087 | $0.07470 | $0.08087 | $10,847.00 | $0 |
| 2018-11-07 | $0.08087 | $0.08141 | $0.07732 | $0.07863 | $8,140.30 | $0 |
| 2018-11-08 | $0.07864 | $0.08108 | $0.07622 | $0.08057 | $8,981.71 | $0 |
| 2018-11-09 | $0.08057 | $0.08082 | $0.07746 | $0.07907 | $6,833.65 | $0 |
| 2018-11-10 | $0.07907 | $0.08065 | $0.07836 | $0.07915 | $1,942.35 | $0 |
| 2018-11-11 | $0.07915 | $0.08082 | $0.07466 | $0.07467 | $6,886.53 | $0 |
| 2018-11-12 | $0.07466 | $0.08067 | $0.07466 | $0.08009 | $13,022.40 | $0 |
| 2018-11-13 | $0.08013 | $0.08017 | $0.07509 | $0.07672 | $11,514.80 | $0 |
| 2018-11-14 | $0.07672 | $0.07769 | $0.06723 | $0.06736 | $14,653.00 | $0 |
| 2018-11-15 | $0.06736 | $0.07466 | $0.06296 | $0.07116 | $6,276.26 | $0 |
| 2018-11-16 | $0.07116 | $0.07578 | $0.07112 | $0.07241 | $5,608.09 | $0 |
| 2018-11-17 | $0.07241 | $0.07489 | $0.07108 | $0.07348 | $2,115.97 | $0 |
| 2018-11-18 | $0.07348 | $0.07829 | $0.07170 | $0.07471 | $6,691.68 | $0 |
| 2018-11-19 | $0.07469 | $0.07893 | $0.06563 | $0.06563 | $16,755.60 | $0 |
| 2018-11-20 | $0.06563 | $0.07064 | $0.05873 | $0.06656 | $21,594.60 | $0 |
| 2018-11-21 | $0.06658 | $0.07296 | $0.06114 | $0.06571 | $8,595.36 | $0 |
| 2018-11-22 | $0.06573 | $0.07257 | $0.06573 | $0.07018 | $4,672.98 | $0 |
| 2018-11-23 | $0.07018 | $0.07018 | $0.05312 | $0.05958 | $10,000.40 | $0 |
| 2018-11-24 | $0.05958 | $0.05958 | $0.04691 | $0.04780 | $6,833.71 | $0 |
| 2018-11-25 | $0.04780 | $0.05320 | $0.03992 | $0.05199 | $17,797.00 | $0 |
| 2018-11-26 | $0.05199 | $0.05828 | $0.04580 | $0.04607 | $14,215.30 | $0 |
| 2018-11-27 | $0.04607 | $0.05592 | $0.04607 | $0.05590 | $4,368.25 | $0 |
| 2018-11-28 | $0.05591 | $0.05848 | $0.05228 | $0.05663 | $7,008.05 | $0 |
| 2018-11-29 | $0.05662 | $0.06611 | $0.05550 | $0.06084 | $9,671.55 | $0 |
| 2018-11-30 | $0.06084 | $0.06087 | $0.05278 | $0.05462 | $5,985.74 | $0 |