COMSA [XEM] CMS
Xếp hạng #?
09:58:36 03/02/2021
COMSA [XEM] (CMS)
Không theo dõi
Lịch sử giá COMSA [XEM] (CMS) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.06541 | $0.06541 | $0.05921 | $0.06412 | $120.50 | $0 |
| 2020-03-02 | $0.06412 | $0.06561 | $0.05817 | $0.06506 | $2,367.52 | $0 |
| 2020-03-03 | $0.06505 | $0.06520 | $0.05842 | $0.06493 | $415.93 | $0 |
| 2020-03-04 | $0.06492 | $0.06596 | $0.06246 | $0.06493 | $2,132.00 | $0 |
| 2020-03-05 | $0.06492 | $0.06601 | $0.06336 | $0.06588 | $1,000.21 | $0 |
| 2020-03-06 | $0.06588 | $0.07034 | $0.06049 | $0.06910 | $8,559.58 | $0 |
| 2020-03-07 | $0.06910 | $0.06910 | $0.05612 | $0.06068 | $18,403.23 | $0 |
| 2020-03-08 | $0.06068 | $0.06172 | $0.05393 | $0.05438 | $7,251.18 | $0 |
| 2020-03-09 | $0.05435 | $0.06270 | $0.05329 | $0.05329 | $4,773.50 | $0 |
| 2020-03-10 | $0.05334 | $0.06092 | $0.05247 | $0.05993 | $611.10 | $0 |
| 2020-03-11 | $0.05991 | $0.06483 | $0.05532 | $0.06123 | $2,106.06 | $0 |
| 2020-03-12 | $0.06121 | $0.06206 | $0.04302 | $0.04349 | $13,656.21 | $0 |
| 2020-03-13 | $0.04348 | $0.05150 | $0.04165 | $0.04910 | $7,632.11 | $0 |
| 2020-03-14 | $0.04910 | $0.05003 | $0.03799 | $0.04818 | $3,970.45 | $0 |
| 2020-03-15 | $0.04818 | $0.05058 | $0.04493 | $0.05012 | $1,131.81 | $0 |
| 2020-03-16 | $0.05015 | $0.05142 | $0.04317 | $0.05067 | $5,320.14 | $0 |
| 2020-03-17 | $0.05066 | $0.05179 | $0.04562 | $0.05112 | $1,726.60 | $0 |
| 2020-03-18 | $0.05112 | $0.05151 | $0.04660 | $0.05075 | $1,932.14 | $0 |
| 2020-03-19 | $0.05075 | $0.05840 | $0.05012 | $0.05479 | $5,368.78 | $0 |
| 2020-03-20 | $0.05479 | $0.05780 | $0.05026 | $0.05324 | $4,834.10 | $0 |
| 2020-03-21 | $0.05324 | $0.05721 | $0.05135 | $0.05577 | $890.13 | $0 |
| 2020-03-22 | $0.05577 | $0.05577 | $0.04560 | $0.04736 | $3,778.51 | $0 |
| 2020-03-23 | $0.04736 | $0.05517 | $0.04711 | $0.05486 | $843.77 | $0 |
| 2020-03-24 | $0.05486 | $0.05521 | $0.04898 | $0.05483 | $2,297.41 | $0 |
| 2020-03-25 | $0.05479 | $0.05507 | $0.05250 | $0.05493 | $1,312.54 | $0 |
| 2020-03-26 | $0.05493 | $0.05503 | $0.05003 | $0.05471 | $2,259.80 | $0 |
| 2020-03-27 | $0.05471 | $0.05562 | $0.05196 | $0.05551 | $1,693.48 | $0 |
| 2020-03-28 | $0.05551 | $0.05560 | $0.04967 | $0.05189 | $2,952.36 | $0 |
| 2020-03-29 | $0.05189 | $0.05298 | $0.05001 | $0.05279 | $229.43 | $0 |
| 2020-03-30 | $0.05279 | $0.05572 | $0.04989 | $0.05553 | $491.95 | $0 |
| 2020-03-31 | $0.05552 | $0.05586 | $0.05319 | $0.05581 | $27.23 | $0 |