COMSA [XEM] CMS
Xếp hạng #?
09:58:36 03/02/2021
COMSA [XEM] (CMS)
Không theo dõi
Lịch sử giá COMSA [XEM] (CMS) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.06577 | $0.07631 | $0.06314 | $0.07617 | $22,917.84 | $0 |
| 2019-04-02 | $0.07618 | $0.1302 | $0.06826 | $0.1302 | $110,112 | $0 |
| 2019-04-03 | $0.1302 | $0.1302 | $0.09870 | $0.1073 | $70,580.53 | $0 |
| 2019-04-04 | $0.1073 | $0.1115 | $0.09066 | $0.09852 | $12,028.08 | $0 |
| 2019-04-05 | $0.09853 | $0.1074 | $0.07784 | $0.09881 | $39,284.60 | $0 |
| 2019-04-06 | $0.09881 | $0.09881 | $0.08566 | $0.09130 | $15,205.80 | $0 |
| 2019-04-07 | $0.09130 | $0.09777 | $0.08950 | $0.09757 | $6,085.18 | $0 |
| 2019-04-08 | $0.09757 | $0.1076 | $0.09248 | $0.09420 | $11,159.69 | $0 |
| 2019-04-09 | $0.09420 | $0.1019 | $0.09196 | $0.09657 | $7,769.25 | $0 |
| 2019-04-10 | $0.09657 | $0.1019 | $0.09009 | $0.09992 | $21,273.29 | $0 |
| 2019-04-11 | $0.09991 | $0.09992 | $0.08366 | $0.09029 | $34,283.91 | $0 |
| 2019-04-12 | $0.09030 | $0.09199 | $0.08495 | $0.09096 | $20,610.68 | $0 |
| 2019-04-13 | $0.08927 | $0.09373 | $0.08855 | $0.09140 | $11,933.54 | $0 |
| 2019-04-14 | $0.09140 | $0.09517 | $0.08855 | $0.09506 | $11,284.65 | $0 |
| 2019-04-15 | $0.09506 | $0.09697 | $0.09069 | $0.09513 | $11,379.64 | $0 |
| 2019-04-16 | $0.09513 | $0.09513 | $0.09117 | $0.09376 | $11,561.92 | $0 |
| 2019-04-17 | $0.09376 | $0.09722 | $0.09196 | $0.09640 | $15,280.97 | $0 |
| 2019-04-18 | $0.09639 | $0.1009 | $0.09473 | $0.09938 | $6,694.35 | $0 |
| 2019-04-19 | $0.09939 | $0.09945 | $0.09372 | $0.09391 | $22,270.60 | $0 |
| 2019-04-20 | $0.09391 | $0.09927 | $0.09391 | $0.09739 | $6,816.61 | $0 |
| 2019-04-21 | $0.09739 | $0.1001 | $0.09444 | $0.09830 | $22,154.85 | $0 |
| 2019-04-22 | $0.09828 | $0.1045 | $0.09471 | $0.1045 | $17,004.15 | $0 |
| 2019-04-23 | $0.1045 | $0.1206 | $0.09835 | $0.1059 | $35,535.05 | $0 |
| 2019-04-24 | $0.1059 | $0.1059 | $0.09199 | $0.09453 | $16,178.54 | $0 |
| 2019-04-25 | $0.09452 | $0.09739 | $0.08783 | $0.08966 | $23,131.51 | $0 |
| 2019-04-26 | $0.08965 | $0.09395 | $0.08067 | $0.09123 | $17,965.16 | $0 |
| 2019-04-27 | $0.09123 | $0.09625 | $0.08970 | $0.09572 | $7,980.92 | $0 |
| 2019-04-28 | $0.09572 | $0.09572 | $0.09004 | $0.09006 | $1,241.59 | $0 |
| 2019-04-29 | $0.09006 | $0.09024 | $0.08730 | $0.08757 | $8,339.05 | $0 |
| 2019-04-30 | $0.08757 | $0.08976 | $0.08191 | $0.08645 | $12,315.45 | $0 |