COMSA [XEM] CMS
Xếp hạng #?
09:58:36 03/02/2021
COMSA [XEM] (CMS)
Không theo dõi
Lịch sử giá COMSA [XEM] (CMS) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.08644 | $0.08974 | $0.08543 | $0.08829 | $9,569.20 | $0 |
| 2019-05-02 | $0.08830 | $0.08833 | $0.08250 | $0.08493 | $24,363.78 | $0 |
| 2019-05-03 | $0.08493 | $0.09230 | $0.08089 | $0.09081 | $26,026.57 | $0 |
| 2019-05-04 | $0.09081 | $0.09289 | $0.08550 | $0.08892 | $14,621.88 | $0 |
| 2019-05-05 | $0.08892 | $0.08910 | $0.08469 | $0.08872 | $9,362.43 | $0 |
| 2019-05-06 | $0.08872 | $0.08903 | $0.08315 | $0.08573 | $15,250.44 | $0 |
| 2019-05-07 | $0.08573 | $0.08824 | $0.08442 | $0.08444 | $5,664.69 | $0 |
| 2019-05-08 | $0.08444 | $0.08722 | $0.08346 | $0.08544 | $11,259.12 | $0 |
| 2019-05-09 | $0.08543 | $0.08573 | $0.07561 | $0.07914 | $11,857.22 | $0 |
| 2019-05-10 | $0.07914 | $0.08686 | $0.07494 | $0.07731 | $17,639.90 | $0 |
| 2019-05-11 | $0.08140 | $0.08732 | $0.07458 | $0.08486 | $28,746.72 | $0 |
| 2019-05-12 | $0.08486 | $0.08595 | $0.07803 | $0.08271 | $15,196.74 | $0 |
| 2019-05-13 | $0.08271 | $0.09412 | $0.07931 | $0.08958 | $15,753.23 | $0 |
| 2019-05-14 | $0.08959 | $0.09896 | $0.08415 | $0.08754 | $16,675.05 | $0 |
| 2019-05-15 | $0.08754 | $0.09371 | $0.08341 | $0.09316 | $20,294.49 | $0 |
| 2019-05-16 | $0.09317 | $0.1134 | $0.08733 | $0.09801 | $37,496.26 | $0 |
| 2019-05-17 | $0.09811 | $0.1002 | $0.08774 | $0.09403 | $28,217.27 | $0 |
| 2019-05-18 | $0.09403 | $0.09784 | $0.09085 | $0.09521 | $3,347.63 | $0 |
| 2019-05-19 | $0.09521 | $0.1048 | $0.08821 | $0.1045 | $17,693.54 | $0 |
| 2019-05-20 | $0.1046 | $0.1046 | $0.09013 | $0.09629 | $12,670.75 | $0 |
| 2019-05-21 | $0.09630 | $0.09631 | $0.08963 | $0.09460 | $1,901.59 | $0 |
| 2019-05-22 | $0.09460 | $0.09693 | $0.08664 | $0.08664 | $7,221.56 | $0 |
| 2019-05-23 | $0.08664 | $0.09072 | $0.08369 | $0.08945 | $18,176.30 | $0 |
| 2019-05-24 | $0.08944 | $0.09023 | $0.08573 | $0.09011 | $5,539.88 | $0 |
| 2019-05-25 | $0.09011 | $0.09488 | $0.08965 | $0.09377 | $1,090.84 | $0 |
| 2019-05-26 | $0.09377 | $0.09603 | $0.09038 | $0.09168 | $18,923.36 | $0 |
| 2019-05-27 | $0.09168 | $0.1096 | $0.09168 | $0.1049 | $20,973.31 | $0 |
| 2019-05-28 | $0.1049 | $0.1109 | $0.09280 | $0.09464 | $30,438.00 | $0 |
| 2019-05-29 | $0.09465 | $0.1084 | $0.09338 | $0.1077 | $19,731.82 | $0 |
| 2019-05-30 | $0.1077 | $0.1086 | $0.09489 | $0.09646 | $17,243.19 | $0 |
| 2019-05-31 | $0.09646 | $0.1098 | $0.09384 | $0.1092 | $33,516.08 | $0 |