COMSA [XEM] CMS
Xếp hạng #?
09:58:36 03/02/2021
COMSA [XEM] (CMS)
Không theo dõi
Lịch sử giá COMSA [XEM] (CMS) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.03787 | $0.03933 | $0.03713 | $0.03789 | $4,522.85 | $0 |
| 2019-03-02 | $0.03789 | $0.03932 | $0.03726 | $0.03923 | $377.48 | $0 |
| 2019-03-03 | $0.03923 | $0.03923 | $0.03760 | $0.03761 | $792.90 | $0 |
| 2019-03-04 | $0.03761 | $0.04218 | $0.03759 | $0.04071 | $3,225.74 | $0 |
| 2019-03-05 | $0.04070 | $0.04349 | $0.03842 | $0.04309 | $3,414.15 | $0 |
| 2019-03-06 | $0.04310 | $0.04915 | $0.04152 | $0.04837 | $6,935.07 | $0 |
| 2019-03-07 | $0.04838 | $0.04907 | $0.04444 | $0.04488 | $3,655.46 | $0 |
| 2019-03-08 | $0.04488 | $0.04641 | $0.04370 | $0.04597 | $5,307.74 | $0 |
| 2019-03-09 | $0.04597 | $0.04624 | $0.04363 | $0.04507 | $3,656.23 | $0 |
| 2019-03-10 | $0.04507 | $0.04615 | $0.04362 | $0.04600 | $1,657.86 | $0 |
| 2019-03-11 | $0.04600 | $0.04635 | $0.04413 | $0.04581 | $526.26 | $0 |
| 2019-03-12 | $0.04581 | $0.04601 | $0.04414 | $0.04600 | $669.64 | $0 |
| 2019-03-13 | $0.04599 | $0.04625 | $0.04512 | $0.04622 | $5,789.94 | $0 |
| 2019-03-14 | $0.04622 | $0.05346 | $0.04589 | $0.05344 | $10,707.78 | $0 |
| 2019-03-15 | $0.05342 | $0.06984 | $0.05296 | $0.06300 | $36,965.79 | $0 |
| 2019-03-16 | $0.06641 | $0.06677 | $0.05860 | $0.06148 | $9,659.60 | $0 |
| 2019-03-17 | $0.06148 | $0.06426 | $0.05385 | $0.05944 | $20,295.45 | $0 |
| 2019-03-18 | $0.05943 | $0.06029 | $0.05682 | $0.05836 | $7,961.79 | $0 |
| 2019-03-19 | $0.05837 | $0.05910 | $0.05658 | $0.05745 | $390.71 | $0 |
| 2019-03-20 | $0.05742 | $0.06660 | $0.05735 | $0.06461 | $10,757.34 | $0 |
| 2019-03-21 | $0.06462 | $0.07418 | $0.06462 | $0.06985 | $28,913.24 | $0 |
| 2019-03-22 | $0.06987 | $0.07220 | $0.06076 | $0.07087 | $11,034.18 | $0 |
| 2019-03-23 | $0.07159 | $0.07187 | $0.06686 | $0.06941 | $5,974.01 | $0 |
| 2019-03-24 | $0.06941 | $0.07078 | $0.06741 | $0.06976 | $6,260.57 | $0 |
| 2019-03-25 | $0.06977 | $0.07007 | $0.06094 | $0.06467 | $7,789.46 | $0 |
| 2019-03-26 | $0.06470 | $0.06490 | $0.05878 | $0.06042 | $7,292.01 | $0 |
| 2019-03-27 | $0.06041 | $0.06579 | $0.05896 | $0.06471 | $7,439.13 | $0 |
| 2019-03-28 | $0.06471 | $0.06506 | $0.05914 | $0.06146 | $3,573.52 | $0 |
| 2019-03-29 | $0.06146 | $0.06626 | $0.06076 | $0.06548 | $5,590.74 | $0 |
| 2019-03-30 | $0.06368 | $0.06548 | $0.05953 | $0.06313 | $4,517.34 | $0 |
| 2019-03-31 | $0.06313 | $0.06584 | $0.06133 | $0.06578 | $5,511.67 | $0 |