COMSA [XEM] CMS
Xếp hạng #?
09:58:36 03/02/2021
COMSA [XEM] (CMS)
Không theo dõi
Lịch sử giá COMSA [XEM] (CMS) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.1680 | $0.1740 | $0.1600 | $0.1661 | $13,719.79 | $0 |
| 2019-07-02 | $0.1661 | $0.1737 | $0.1609 | $0.1713 | $9,146.92 | $0 |
| 2019-07-03 | $0.1713 | $0.1733 | $0.1650 | $0.1710 | $17,776.14 | $0 |
| 2019-07-04 | $0.1710 | $0.1730 | $0.1652 | $0.1678 | $10,196.41 | $0 |
| 2019-07-05 | $0.1678 | $0.1706 | $0.1612 | $0.1678 | $12,122.28 | $0 |
| 2019-07-06 | $0.1678 | $0.1678 | $0.1604 | $0.1655 | $8,910.61 | $0 |
| 2019-07-07 | $0.1655 | $0.1661 | $0.1621 | $0.1659 | $3,224.75 | $0 |
| 2019-07-08 | $0.1659 | $0.1675 | $0.1614 | $0.1663 | $17,306.44 | $0 |
| 2019-07-09 | $0.1663 | $0.1723 | $0.1630 | $0.1717 | $18,100.20 | $0 |
| 2019-07-10 | $0.1717 | $0.1717 | $0.1579 | $0.1669 | $15,263.88 | $0 |
| 2019-07-11 | $0.1669 | $0.1696 | $0.1572 | $0.1636 | $38,815.71 | $0 |
| 2019-07-12 | $0.1636 | $0.1660 | $0.1534 | $0.1575 | $30,136.00 | $0 |
| 2019-07-13 | $0.1575 | $0.1575 | $0.1472 | $0.1560 | $8,731.17 | $0 |
| 2019-07-14 | $0.1560 | $0.1560 | $0.1186 | $0.1321 | $21,523.16 | $0 |
| 2019-07-15 | $0.1321 | $0.1321 | $0.1110 | $0.1269 | $20,147.62 | $0 |
| 2019-07-16 | $0.1269 | $0.1303 | $0.1021 | $0.1135 | $13,052.53 | $0 |
| 2019-07-17 | $0.1135 | $0.1218 | $0.1006 | $0.1058 | $13,595.41 | $0 |
| 2019-07-18 | $0.1058 | $0.1304 | $0.1019 | $0.1303 | $21,996.58 | $0 |
| 2019-07-19 | $0.1303 | $0.1349 | $0.1162 | $0.1163 | $7,158.59 | $0 |
| 2019-07-20 | $0.1163 | $0.1283 | $0.1163 | $0.1269 | $2,586.20 | $0 |
| 2019-07-21 | $0.1269 | $0.1272 | $0.1151 | $0.1159 | $13,330.20 | $0 |
| 2019-07-22 | $0.1159 | $0.1230 | $0.1140 | $0.1205 | $8,980.45 | $0 |
| 2019-07-23 | $0.1205 | $0.1206 | $0.1124 | $0.1164 | $3,911.54 | $0 |
| 2019-07-24 | $0.1164 | $0.1165 | $0.1082 | $0.1110 | $5,630.12 | $0 |
| 2019-07-25 | $0.1110 | $0.1201 | $0.1110 | $0.1171 | $3,445.51 | $0 |
| 2019-07-26 | $0.1171 | $0.1261 | $0.1123 | $0.1197 | $6,416.44 | $0 |
| 2019-07-27 | $0.1197 | $0.1251 | $0.1072 | $0.1159 | $14,046.01 | $0 |
| 2019-07-28 | $0.1159 | $0.1159 | $0.09618 | $0.1090 | $15,490.82 | $0 |
| 2019-07-29 | $0.1090 | $0.1231 | $0.1090 | $0.1139 | $7,316.25 | $0 |
| 2019-07-30 | $0.1139 | $0.1187 | $0.1115 | $0.1187 | $3,427.95 | $0 |
| 2019-07-31 | $0.1187 | $0.1199 | $0.1136 | $0.1195 | $3,457.82 | $0 |