COMSA [XEM] CMS
Xếp hạng #?
09:58:36 03/02/2021
COMSA [XEM] (CMS)
Không theo dõi
Lịch sử giá COMSA [XEM] (CMS) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.1195 | $0.1196 | $0.1138 | $0.1181 | $1,543.51 | $0 |
| 2019-08-02 | $0.1181 | $0.1188 | $0.09830 | $0.1126 | $14,303.27 | $0 |
| 2019-08-03 | $0.1126 | $0.1170 | $0.1063 | $0.1162 | $5,007.78 | $0 |
| 2019-08-04 | $0.1162 | $0.1162 | $0.1098 | $0.1145 | $349.25 | $0 |
| 2019-08-05 | $0.1145 | $0.1205 | $0.1106 | $0.1205 | $7,162.35 | $0 |
| 2019-08-06 | $0.1205 | $0.1205 | $0.1082 | $0.1082 | $4,493.46 | $0 |
| 2019-08-07 | $0.1081 | $0.1161 | $0.1070 | $0.1126 | $3,949.97 | $0 |
| 2019-08-08 | $0.1126 | $0.1314 | $0.1070 | $0.1138 | $12,515.08 | $0 |
| 2019-08-09 | $0.1138 | $0.1241 | $0.1116 | $0.1136 | $4,140.24 | $0 |
| 2019-08-10 | $0.1136 | $0.1204 | $0.1103 | $0.1175 | $177.16 | $0 |
| 2019-08-11 | $0.1175 | $0.1184 | $0.1107 | $0.1176 | $2,667.19 | $0 |
| 2019-08-12 | $0.1174 | $0.1176 | $0.1109 | $0.1162 | $771.12 | $0 |
| 2019-08-13 | $0.1162 | $0.1167 | $0.1064 | $0.1144 | $4,121.50 | $0 |
| 2019-08-14 | $0.1144 | $0.1157 | $0.09728 | $0.1020 | $6,397.73 | $0 |
| 2019-08-15 | $0.1020 | $0.1040 | $0.09408 | $0.09906 | $5,969.35 | $0 |
| 2019-08-16 | $0.09907 | $0.1033 | $0.08460 | $0.1031 | $11,441.02 | $0 |
| 2019-08-17 | $0.1031 | $0.1031 | $0.09598 | $0.1012 | $695.88 | $0 |
| 2019-08-18 | $0.1012 | $0.1031 | $0.09448 | $0.09734 | $4,638.30 | $0 |
| 2019-08-19 | $0.09733 | $0.1026 | $0.09481 | $0.09487 | $3,576.33 | $0 |
| 2019-08-20 | $0.09487 | $0.1032 | $0.09479 | $0.1016 | $3,759.42 | $0 |
| 2019-08-21 | $0.1016 | $0.1016 | $0.08452 | $0.09287 | $12,687.86 | $0 |
| 2019-08-22 | $0.09287 | $0.09868 | $0.07641 | $0.08537 | $18,859.65 | $0 |
| 2019-08-23 | $0.08537 | $0.08861 | $0.08111 | $0.08861 | $2,314.59 | $0 |
| 2019-08-24 | $0.08861 | $0.08861 | $0.08017 | $0.08017 | $4,241.74 | $0 |
| 2019-08-25 | $0.08017 | $0.08482 | $0.07914 | $0.08363 | $3,200.38 | $0 |
| 2019-08-26 | $0.08363 | $0.08364 | $0.07433 | $0.07500 | $4,787.09 | $0 |
| 2019-08-27 | $0.07501 | $0.07856 | $0.07227 | $0.07735 | $1,621.00 | $0 |
| 2019-08-28 | $0.07736 | $0.08173 | $0.07275 | $0.08003 | $7,246.11 | $0 |
| 2019-08-29 | $0.08003 | $0.08007 | $0.06945 | $0.07506 | $6,582.11 | $0 |
| 2019-08-30 | $0.07506 | $0.08139 | $0.06945 | $0.07413 | $14,110.33 | $0 |
| 2019-08-31 | $0.07413 | $0.07931 | $0.07413 | $0.07884 | $5,463.05 | $0 |