COMSA [XEM] CMS
Xếp hạng #?
09:58:36 03/02/2021
COMSA [XEM] (CMS)
Không theo dõi
Lịch sử giá COMSA [XEM] (CMS) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.03454 | $0.03586 | $0.03030 | $0.03233 | $9,654.62 | $0 |
| 2019-02-02 | $0.03233 | $0.03315 | $0.02749 | $0.03288 | $6,723.66 | $0 |
| 2019-02-03 | $0.03288 | $0.03288 | $0.02730 | $0.02878 | $5,511.65 | $0 |
| 2019-02-04 | $0.02877 | $0.03120 | $0.02866 | $0.03119 | $5,727.93 | $0 |
| 2019-02-05 | $0.03119 | $0.03283 | $0.02804 | $0.03092 | $6,079.17 | $0 |
| 2019-02-06 | $0.03092 | $0.03095 | $0.02843 | $0.02910 | $3,192.32 | $0 |
| 2019-02-07 | $0.03056 | $0.03188 | $0.02907 | $0.03134 | $3,307.91 | $0 |
| 2019-02-08 | $0.03015 | $0.04100 | $0.03008 | $0.03326 | $8,425.32 | $0 |
| 2019-02-09 | $0.03326 | $0.03536 | $0.03326 | $0.03453 | $1,035.69 | $0 |
| 2019-02-10 | $0.03462 | $0.03716 | $0.03426 | $0.03715 | $2,164.50 | $0 |
| 2019-02-11 | $0.03716 | $0.03716 | $0.03518 | $0.03614 | $187.39 | $0 |
| 2019-02-12 | $0.03614 | $0.03758 | $0.03390 | $0.03755 | $2,363.53 | $0 |
| 2019-02-13 | $0.03755 | $0.04149 | $0.03624 | $0.03876 | $4,169.03 | $0 |
| 2019-02-14 | $0.03875 | $0.04165 | $0.03756 | $0.03854 | $2,775.62 | $0 |
| 2019-02-15 | $0.03854 | $0.04342 | $0.03801 | $0.03801 | $6,731.53 | $0 |
| 2019-02-16 | $0.03801 | $0.04109 | $0.03756 | $0.04109 | $1,752.40 | $0 |
| 2019-02-17 | $0.04109 | $0.04109 | $0.03502 | $0.03663 | $6,436.22 | $0 |
| 2019-02-18 | $0.03664 | $0.03979 | $0.03456 | $0.03662 | $4,787.60 | $0 |
| 2019-02-19 | $0.03662 | $0.03892 | $0.03578 | $0.03717 | $5,752.17 | $0 |
| 2019-02-20 | $0.03716 | $0.03787 | $0.03529 | $0.03737 | $2,128.22 | $0 |
| 2019-02-21 | $0.03737 | $0.03813 | $0.03557 | $0.03667 | $2,014.30 | $0 |
| 2019-02-22 | $0.03668 | $0.03840 | $0.03598 | $0.03840 | $670.29 | $0 |
| 2019-02-23 | $0.03840 | $0.03886 | $0.03632 | $0.03886 | $4,151.89 | $0 |
| 2019-02-24 | $0.03886 | $0.04193 | $0.03613 | $0.03855 | $11,846.76 | $0 |
| 2019-02-25 | $0.03855 | $0.03855 | $0.03609 | $0.03791 | $2,100.84 | $0 |
| 2019-02-26 | $0.03791 | $0.03854 | $0.03725 | $0.03736 | $594.18 | $0 |
| 2019-02-27 | $0.03736 | $0.03881 | $0.03733 | $0.03761 | $2,178.29 | $0 |
| 2019-02-28 | $0.03616 | $0.03803 | $0.03615 | $0.03790 | $423.00 | $0 |