COMSA [XEM] CMS
Xếp hạng #?
09:58:36 03/02/2021
COMSA [XEM] (CMS)
Không theo dõi
Lịch sử giá COMSA [XEM] (CMS) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.1088 | $0.1089 | $0.1016 | $0.1053 | $25,218.57 | $0 |
| 2019-06-02 | $0.1053 | $0.1294 | $0.1025 | $0.1201 | $65,196.07 | $0 |
| 2019-06-03 | $0.1201 | $0.1291 | $0.1117 | $0.1144 | $34,976.96 | $0 |
| 2019-06-04 | $0.1142 | $0.1187 | $0.09488 | $0.1097 | $44,460.66 | $0 |
| 2019-06-05 | $0.1097 | $0.1099 | $0.09258 | $0.1076 | $20,309.98 | $0 |
| 2019-06-06 | $0.1076 | $0.1110 | $0.1016 | $0.1097 | $9,588.55 | $0 |
| 2019-06-07 | $0.1097 | $0.1794 | $0.1096 | $0.1504 | $115,702 | $0 |
| 2019-06-08 | $0.1504 | $0.1664 | $0.1294 | $0.1608 | $88,254.90 | $0 |
| 2019-06-09 | $0.1608 | $0.1608 | $0.1399 | $0.1428 | $42,243.81 | $0 |
| 2019-06-10 | $0.1427 | $0.1567 | $0.1412 | $0.1493 | $17,504.66 | $0 |
| 2019-06-11 | $0.1493 | $0.1548 | $0.1443 | $0.1516 | $21,973.61 | $0 |
| 2019-06-12 | $0.1516 | $0.2068 | $0.1452 | $0.1977 | $117,229 | $0 |
| 2019-06-13 | $0.1977 | $0.2488 | $0.1846 | $0.2077 | $148,513 | $0 |
| 2019-06-14 | $0.2216 | $0.2249 | $0.1894 | $0.1916 | $71,273.48 | $0 |
| 2019-06-15 | $0.1916 | $0.1931 | $0.1681 | $0.1828 | $86,194.99 | $0 |
| 2019-06-16 | $0.1828 | $0.1992 | $0.1736 | $0.1781 | $50,879.80 | $0 |
| 2019-06-17 | $0.1762 | $0.1935 | $0.1702 | $0.1843 | $63,871.41 | $0 |
| 2019-06-18 | $0.1842 | $0.1901 | $0.1715 | $0.1750 | $53,208.92 | $0 |
| 2019-06-19 | $0.1750 | $0.1825 | $0.1666 | $0.1783 | $52,419.02 | $0 |
| 2019-06-20 | $0.1800 | $0.1843 | $0.1716 | $0.1812 | $16,615.70 | $0 |
| 2019-06-21 | $0.1812 | $0.1844 | $0.1720 | $0.1803 | $53,899.73 | $0 |
| 2019-06-22 | $0.1770 | $0.2031 | $0.1632 | $0.1876 | $106,291 | $0 |
| 2019-06-23 | $0.1876 | $0.1944 | $0.1747 | $0.1817 | $41,986.40 | $0 |
| 2019-06-24 | $0.1817 | $0.1918 | $0.1776 | $0.1854 | $25,870.00 | $0 |
| 2019-06-25 | $0.1854 | $0.1887 | $0.1727 | $0.1745 | $54,232.99 | $0 |
| 2019-06-26 | $0.1745 | $0.1816 | $0.1624 | $0.1717 | $74,337.44 | $0 |
| 2019-06-27 | $0.1717 | $0.1801 | $0.1577 | $0.1668 | $48,203.66 | $0 |
| 2019-06-28 | $0.1668 | $0.1722 | $0.1615 | $0.1722 | $8,508.28 | $0 |
| 2019-06-29 | $0.1722 | $0.1798 | $0.1678 | $0.1756 | $11,975.86 | $0 |
| 2019-06-30 | $0.1756 | $0.1782 | $0.1679 | $0.1680 | $9,464.06 | $0 |