COMSA [XEM] CMS
Xếp hạng #?
09:58:36 03/02/2021
COMSA [XEM] (CMS)
Không theo dõi
Lịch sử giá COMSA [XEM] (CMS) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.06198 | $0.06219 | $0.05808 | $0.05976 | $574.70 | $0 |
| 2020-05-02 | $0.05976 | $0.06069 | $0.05798 | $0.06069 | $1,165.97 | $0 |
| 2020-05-03 | $0.06069 | $0.06366 | $0.05798 | $0.06278 | $4,015.33 | $0 |
| 2020-05-04 | $0.06277 | $0.06543 | $0.06152 | $0.06541 | $5,871.06 | $0 |
| 2020-05-05 | $0.06542 | $0.06703 | $0.06118 | $0.06576 | $2,076.73 | $0 |
| 2020-05-06 | $0.06576 | $0.06651 | $0.06185 | $0.06648 | $918.73 | $0 |
| 2020-05-07 | $0.06648 | $0.07010 | $0.06324 | $0.07005 | $3,824.58 | $0 |
| 2020-05-08 | $0.07004 | $0.07013 | $0.06355 | $0.06928 | $3,051.36 | $0 |
| 2020-05-09 | $0.06928 | $0.06928 | $0.06328 | $0.06749 | $5,060.22 | $0 |
| 2020-05-10 | $0.06749 | $0.06749 | $0.05625 | $0.06079 | $1,588.45 | $0 |
| 2020-05-11 | $0.06079 | $0.06304 | $0.05813 | $0.06266 | $1,109.01 | $0 |
| 2020-05-12 | $0.06266 | $0.06362 | $0.05851 | $0.06300 | $873.45 | $0 |
| 2020-05-13 | $0.06300 | $0.06310 | $0.06064 | $0.06088 | $306.96 | $0 |
| 2020-05-14 | $0.06088 | $0.06320 | $0.06054 | $0.06055 | $205.50 | $0 |
| 2020-05-15 | $0.06054 | $0.06297 | $0.05791 | $0.05791 | $2,681.82 | $0 |
| 2020-05-16 | $0.05791 | $0.06072 | $0.05791 | $0.06072 | $1,164.22 | $0 |
| 2020-05-17 | $0.06072 | $0.06072 | $0.05801 | $0.05857 | $1,346.90 | $0 |
| 2020-05-18 | $0.05858 | $0.06159 | $0.05792 | $0.06147 | $1,378.85 | $0 |
| 2020-05-19 | $0.06147 | $0.06151 | $0.05857 | $0.05870 | $64.86 | $0 |
| 2020-05-20 | $0.05871 | $0.08364 | $0.05802 | $0.06748 | $34,350.17 | $0 |
| 2020-05-21 | $0.06747 | $0.06957 | $0.06315 | $0.06559 | $4,794.52 | $0 |
| 2020-05-22 | $0.06559 | $0.06563 | $0.06132 | $0.06411 | $795.44 | $0 |
| 2020-05-23 | $0.06411 | $0.06430 | $0.05854 | $0.06272 | $2,870.89 | $0 |
| 2020-05-24 | $0.06272 | $0.06272 | $0.05846 | $0.05848 | $951.51 | $0 |
| 2020-05-25 | $0.05848 | $0.06224 | $0.05846 | $0.06203 | $1,032.24 | $0 |
| 2020-05-26 | $0.06203 | $0.06203 | $0.05860 | $0.05954 | $1,984.52 | $0 |
| 2020-05-27 | $0.05954 | $0.06174 | $0.05932 | $0.06169 | $611.22 | $0 |
| 2020-05-28 | $0.06169 | $0.06274 | $0.06009 | $0.06270 | $1,006.23 | $0 |
| 2020-05-29 | $0.06271 | $0.06347 | $0.06039 | $0.06300 | $1,128.13 | $0 |
| 2020-05-30 | $0.06300 | $0.06467 | $0.05567 | $0.06207 | $10,845.84 | $0 |
| 2020-05-31 | $0.06207 | $0.06207 | $0.05604 | $0.05988 | $780.07 | $0 |