COMSA [XEM] CMS
Xếp hạng #?
09:58:36 03/02/2021
COMSA [XEM] (CMS)
Không theo dõi
Lịch sử giá COMSA [XEM] (CMS) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.07884 | $0.07884 | $0.07526 | $0.07820 | $767.89 | $0 |
| 2019-09-02 | $0.07820 | $0.08430 | $0.07535 | $0.08428 | $3,611.06 | $0 |
| 2019-09-03 | $0.08428 | $0.08429 | $0.07353 | $0.07558 | $6,539.73 | $0 |
| 2019-09-04 | $0.07558 | $0.07808 | $0.07338 | $0.07665 | $2,187.86 | $0 |
| 2019-09-05 | $0.07665 | $0.07665 | $0.07326 | $0.07453 | $1,262.47 | $0 |
| 2019-09-06 | $0.07453 | $0.07494 | $0.07023 | $0.07024 | $1,237.60 | $0 |
| 2019-09-07 | $0.07024 | $0.07481 | $0.07024 | $0.07481 | $1,036.01 | $0 |
| 2019-09-08 | $0.07481 | $0.07481 | $0.07105 | $0.07106 | $287.85 | $0 |
| 2019-09-09 | $0.07106 | $0.07574 | $0.07102 | $0.07551 | $249.10 | $0 |
| 2019-09-10 | $0.07547 | $0.07549 | $0.06969 | $0.06970 | $1,366.66 | $0 |
| 2019-09-11 | $0.06970 | $0.07154 | $0.06598 | $0.06620 | $2,932.18 | $0 |
| 2019-09-12 | $0.06620 | $0.07295 | $0.06617 | $0.07293 | $1,379.93 | $0 |
| 2019-09-13 | $0.07294 | $0.07298 | $0.06660 | $0.07124 | $5,283.97 | $0 |
| 2019-09-14 | $0.07124 | $0.07485 | $0.06717 | $0.07402 | $13,218.36 | $0 |
| 2019-09-15 | $0.07402 | $0.07402 | $0.07050 | $0.07145 | $1,160.01 | $0 |
| 2019-09-16 | $0.07145 | $0.07503 | $0.07124 | $0.07387 | $1,627.93 | $0 |
| 2019-09-17 | $0.07387 | $0.07395 | $0.07113 | $0.07383 | $956.72 | $0 |
| 2019-09-18 | $0.07382 | $0.07464 | $0.07170 | $0.07461 | $2,222.65 | $0 |
| 2019-09-19 | $0.07460 | $0.07461 | $0.07140 | $0.07405 | $3,373.12 | $0 |
| 2019-09-20 | $0.07405 | $0.07423 | $0.06490 | $0.07392 | $12,994.15 | $0 |
| 2019-09-21 | $0.07392 | $0.07438 | $0.06657 | $0.07150 | $4,070.71 | $0 |
| 2019-09-22 | $0.07150 | $0.07252 | $0.06788 | $0.07236 | $2,094.34 | $0 |
| 2019-09-23 | $0.07235 | $0.07266 | $0.06549 | $0.06552 | $3,102.66 | $0 |
| 2019-09-24 | $0.06551 | $0.06928 | $0.05885 | $0.05925 | $7,720.86 | $0 |
| 2019-09-25 | $0.05926 | $0.06332 | $0.05887 | $0.06026 | $654.84 | $0 |
| 2019-09-26 | $0.06025 | $0.07110 | $0.05861 | $0.06032 | $7,657.27 | $0 |
| 2019-09-27 | $0.06032 | $0.09251 | $0.05948 | $0.08614 | $27,722.17 | $0 |
| 2019-09-28 | $0.08614 | $0.09179 | $0.08299 | $0.08883 | $6,324.63 | $0 |
| 2019-09-29 | $0.08883 | $0.1343 | $0.08883 | $0.1343 | $47,266.60 | $0 |
| 2019-09-30 | $0.1343 | $0.1482 | $0.09353 | $0.09401 | $44,711.56 | $0 |