COMSA [XEM] CMS
Xếp hạng #?
09:58:36 03/02/2021
COMSA [XEM] (CMS)
Không theo dõi
Lịch sử giá COMSA [XEM] (CMS) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.05462 | $0.06000 | $0.05312 | $0.05841 | $2,586.20 | $0 |
| 2018-12-02 | $0.05841 | $0.06150 | $0.05535 | $0.05539 | $4,422.61 | $0 |
| 2018-12-03 | $0.05538 | $0.07934 | $0.05537 | $0.06745 | $30,401.27 | $0 |
| 2018-12-04 | $0.06745 | $0.06745 | $0.06095 | $0.06334 | $5,734.64 | $0 |
| 2018-12-05 | $0.06334 | $0.06696 | $0.06251 | $0.06301 | $4,934.02 | $0 |
| 2018-12-06 | $0.06298 | $0.06652 | $0.05339 | $0.05447 | $9,131.85 | $0 |
| 2018-12-07 | $0.05449 | $0.06597 | $0.05151 | $0.05500 | $11,117.64 | $0 |
| 2018-12-08 | $0.05500 | $0.05837 | $0.05411 | $0.05668 | $4,005.61 | $0 |
| 2018-12-09 | $0.05500 | $0.06404 | $0.05438 | $0.06401 | $4,543.73 | $0 |
| 2018-12-10 | $0.06402 | $0.06658 | $0.05476 | $0.05531 | $7,666.24 | $0 |
| 2018-12-11 | $0.05531 | $0.05751 | $0.05530 | $0.05598 | $2,583.13 | $0 |
| 2018-12-12 | $0.05600 | $0.05953 | $0.05586 | $0.05951 | $4,200.11 | $0 |
| 2018-12-13 | $0.05950 | $0.05953 | $0.05544 | $0.05643 | $2,549.22 | $0 |
| 2018-12-14 | $0.05644 | $0.05896 | $0.05439 | $0.05519 | $4,902.86 | $0 |
| 2018-12-15 | $0.05519 | $0.05730 | $0.04901 | $0.04937 | $24,571.98 | $0 |
| 2018-12-16 | $0.04937 | $0.05402 | $0.04593 | $0.05398 | $3,480.14 | $0 |
| 2018-12-17 | $0.05397 | $0.06276 | $0.05114 | $0.05937 | $12,903.38 | $0 |
| 2018-12-18 | $0.05938 | $0.06213 | $0.05498 | $0.05936 | $8,583.65 | $0 |
| 2018-12-19 | $0.05936 | $0.06854 | $0.05741 | $0.06138 | $8,148.82 | $0 |
| 2018-12-20 | $0.06138 | $0.06733 | $0.05943 | $0.06296 | $15,141.27 | $0 |
| 2018-12-21 | $0.06296 | $0.06773 | $0.06293 | $0.06293 | $8,973.99 | $0 |
| 2018-12-22 | $0.06293 | $0.06383 | $0.05870 | $0.06122 | $10,487.39 | $0 |
| 2018-12-23 | $0.06122 | $0.06474 | $0.06114 | $0.06186 | $8,302.27 | $0 |
| 2018-12-24 | $0.06185 | $0.06589 | $0.06184 | $0.06480 | $12,522.51 | $0 |
| 2018-12-25 | $0.06572 | $0.06574 | $0.05932 | $0.06023 | $6,515.37 | $0 |
| 2018-12-26 | $0.06019 | $0.06338 | $0.05976 | $0.06115 | $3,615.67 | $0 |
| 2018-12-27 | $0.06118 | $0.06233 | $0.05688 | $0.06016 | $9,185.17 | $0 |
| 2018-12-28 | $0.06018 | $0.06076 | $0.05616 | $0.06076 | $13,948.45 | $0 |
| 2018-12-29 | $0.06076 | $0.06076 | $0.05686 | $0.06021 | $6,074.30 | $0 |
| 2018-12-30 | $0.06021 | $0.06021 | $0.05211 | $0.05211 | $14,214.36 | $0 |
| 2018-12-31 | $0.05211 | $0.05919 | $0.04882 | $0.05464 | $17,752.31 | $0 |