COMSA [XEM] CMS
Xếp hạng #?
09:58:36 03/02/2021
COMSA [XEM] (CMS)
Không theo dõi
Lịch sử giá COMSA [XEM] (CMS) Tháng 08/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-08-01 | $0.04979 | $0.05480 | $0.04979 | $0.05433 | $9,432.70 | $0 |
| 2020-08-02 | $0.05433 | $0.05924 | $0.05064 | $0.05507 | $11,637.72 | $0 |
| 2020-08-03 | $0.05507 | $0.05650 | $0.05072 | $0.05639 | $1,427.60 | $0 |
| 2020-08-04 | $0.05639 | $0.05640 | $0.05311 | $0.05490 | $1,476.71 | $0 |
| 2020-08-05 | $0.05491 | $0.05649 | $0.05455 | $0.05466 | $535.05 | $0 |
| 2020-08-06 | $0.05466 | $0.06019 | $0.05464 | $0.06014 | $7,166.89 | $0 |
| 2020-08-07 | $0.06014 | $0.06018 | $0.05568 | $0.05759 | $2,447.58 | $0 |
| 2020-08-08 | $0.05759 | $0.05759 | $0.05438 | $0.05701 | $328.53 | $0 |
| 2020-08-09 | $0.05701 | $0.05758 | $0.05573 | $0.05573 | $3,007.74 | $0 |
| 2020-08-10 | $0.05573 | $0.05751 | $0.05452 | $0.05736 | $2,892.15 | $0 |
| 2020-08-11 | $0.05736 | $0.05737 | $0.05178 | $0.05520 | $5,815.40 | $0 |
| 2020-08-12 | $0.05520 | $0.05525 | $0.05256 | $0.05523 | $1,456.96 | $0 |
| 2020-08-13 | $0.05523 | $0.05687 | $0.05348 | $0.05589 | $2,583.07 | $0 |
| 2020-08-14 | $0.05589 | $0.05648 | $0.05365 | $0.05639 | $4,224.65 | $0 |
| 2020-08-15 | $0.05639 | $0.05648 | $0.05517 | $0.05648 | $1,786.78 | $0 |
| 2020-08-16 | $0.05648 | $0.05659 | $0.05488 | $0.05631 | $1,562.61 | $0 |
| 2020-08-17 | $0.05631 | $0.06321 | $0.05543 | $0.06321 | $17,312.32 | $0 |
| 2020-08-18 | $0.06321 | $0.06337 | $0.05584 | $0.05882 | $8,001.67 | $0 |
| 2020-08-19 | $0.05882 | $0.05906 | $0.05652 | $0.05835 | $7,210.01 | $0 |
| 2020-08-20 | $0.05835 | $0.05851 | $0.05571 | $0.05659 | $5,860.07 | $0 |
| 2020-08-21 | $0.05660 | $0.05832 | $0.05491 | $0.05491 | $4,928.77 | $0 |
| 2020-08-22 | $0.05491 | $0.05671 | $0.05444 | $0.05633 | $9,914.51 | $0 |
| 2020-08-23 | $0.05633 | $0.05879 | $0.05463 | $0.05808 | $17,026.39 | $0 |
| 2020-08-24 | $0.05808 | $0.06233 | $0.05679 | $0.05991 | $6,351.03 | $0 |
| 2020-08-25 | $0.05991 | $0.06139 | $0.05837 | $0.06035 | $2,693.02 | $0 |
| 2020-08-26 | $0.06035 | $0.06064 | $0.05818 | $0.05866 | $2,575.31 | $0 |
| 2020-08-27 | $0.05866 | $0.06013 | $0.05822 | $0.05823 | $4,881.33 | $0 |
| 2020-08-28 | $0.05824 | $0.06625 | $0.05751 | $0.06625 | $8,543.85 | $0 |
| 2020-08-29 | $0.06635 | $0.08068 | $0.06321 | $0.07622 | $46,139.79 | $0 |
| 2020-08-30 | $0.07622 | $0.08647 | $0.07508 | $0.07592 | $29,742.81 | $0 |
| 2020-08-31 | $0.07591 | $0.07768 | $0.06895 | $0.07499 | $13,590.32 | $0 |