COMSA [XEM] CMS
Xếp hạng #?
09:58:36 03/02/2021
COMSA [XEM] (CMS)
Không theo dõi
Lịch sử giá COMSA [XEM] (CMS) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.05581 | $0.05591 | $0.05009 | $0.05445 | $5,094.76 | $0 |
| 2020-04-02 | $0.05127 | $0.05351 | $0.04956 | $0.04972 | $938.53 | $0 |
| 2020-04-03 | $0.04971 | $0.05730 | $0.04886 | $0.05690 | $2,496.81 | $0 |
| 2020-04-04 | $0.05690 | $0.05690 | $0.05072 | $0.05165 | $1,203.32 | $0 |
| 2020-04-05 | $0.05165 | $0.05506 | $0.04603 | $0.05299 | $2,808.44 | $0 |
| 2020-04-06 | $0.05299 | $0.05405 | $0.04600 | $0.05132 | $2,477.38 | $0 |
| 2020-04-07 | $0.05131 | $0.05416 | $0.03768 | $0.04795 | $17,694.14 | $0 |
| 2020-04-08 | $0.04794 | $0.04947 | $0.04141 | $0.04811 | $2,820.40 | $0 |
| 2020-04-09 | $0.04810 | $0.04957 | $0.04305 | $0.04468 | $964.40 | $0 |
| 2020-04-10 | $0.04467 | $0.04892 | $0.04424 | $0.04476 | $835.01 | $0 |
| 2020-04-11 | $0.04476 | $0.04772 | $0.04440 | $0.04753 | $271.50 | $0 |
| 2020-04-12 | $0.04753 | $0.04895 | $0.04458 | $0.04892 | $1,024.58 | $0 |
| 2020-04-13 | $0.04892 | $0.04892 | $0.04534 | $0.04553 | $419.58 | $0 |
| 2020-04-14 | $0.04553 | $0.04889 | $0.04551 | $0.04874 | $1.95 | $0 |
| 2020-04-15 | $0.04874 | $0.04938 | $0.04578 | $0.04832 | $1,421.40 | $0 |
| 2020-04-16 | $0.04832 | $0.04877 | $0.04562 | $0.04817 | $317.07 | $0 |
| 2020-04-17 | $0.04817 | $0.04846 | $0.04637 | $0.04834 | $215.56 | $0 |
| 2020-04-18 | $0.04834 | $0.04920 | $0.04555 | $0.04918 | $1,039.10 | $0 |
| 2020-04-19 | $0.04918 | $0.05026 | $0.04676 | $0.05016 | $2,794.17 | $0 |
| 2020-04-20 | $0.05014 | $0.05014 | $0.04775 | $0.05006 | $1,097.90 | $0 |
| 2020-04-21 | $0.05006 | $0.05125 | $0.04671 | $0.05013 | $1,252.17 | $0 |
| 2020-04-22 | $0.05013 | $0.05014 | $0.04679 | $0.04944 | $569.08 | $0 |
| 2020-04-23 | $0.04943 | $0.05123 | $0.04707 | $0.04747 | $1,681.72 | $0 |
| 2020-04-24 | $0.04746 | $0.05379 | $0.04708 | $0.05369 | $1,315.74 | $0 |
| 2020-04-25 | $0.05369 | $0.05369 | $0.04848 | $0.05023 | $371.91 | $0 |
| 2020-04-26 | $0.05023 | $0.05360 | $0.04971 | $0.05274 | $586.74 | $0 |
| 2020-04-27 | $0.05274 | $0.05393 | $0.04834 | $0.05369 | $3,081.64 | $0 |
| 2020-04-28 | $0.05368 | $0.06362 | $0.05124 | $0.05900 | $7,522.55 | $0 |
| 2020-04-29 | $0.05629 | $0.06013 | $0.05623 | $0.05731 | $1,461.79 | $0 |
| 2020-04-30 | $0.05731 | $0.06382 | $0.05525 | $0.06198 | $8,707.81 | $0 |