COMS Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 28 2024 | 0.0675 | 0.00 | 0.00% | 0.0675 | 0.0675 | 0.0675 | 0 |
Jun 27 2024 | 0.0675 | -0.0425 | -38.64% | 0.07 | 0.0735 | 0.0675 | 3,242 |
Jun 26 2024 | 0.11 | 0.05 | 83.33% | 0.07 | 0.1145 | 0.07 | 3,080 |
Jun 25 2024 | 0.06 | 0.009 | 17.65% | 0.04 | 0.06 | 0.04 | 4,898 |
Jun 24 2024 | 0.051 | -0.018 | -26.09% | 0.0597 | 0.115 | 0.051 | 37,343 |
Jun 21 2024 | 0.069 | -0.026 | -27.37% | 0.069 | 0.07 | 0.069 | 3,614 |
Jun 20 2024 | 0.095 | 0.00 | 0.00% | 0.10 | 0.115 | 0.095 | 13,609 |
Jun 18 2024 | 0.095 | -0.0201 | -17.46% | 0.115 | 0.115 | 0.05 | 16,789 |
Jun 17 2024 | 0.1151 | 0.0651 | 130.20% | 0.0433 | 0.1151 | 0.0433 | 5,580 |
Jun 14 2024 | 0.05 | -0.01 | -16.67% | 0.149 | 0.149 | 0.043 | 2,324 |
Jun 13 2024 | 0.06 | -0.06 | -50.00% | 0.09323 | 0.09323 | 0.04 | 25,460 |
Jun 12 2024 | 0.12 | 0.00 | 0.00% | 0.05 | 0.12 | 0.05 | 7,719 |
Jun 11 2024 | 0.12 | 0.00 | 0.00% | 0.035 | 0.12 | 0.035 | 1,824 |
Jun 10 2024 | 0.12 | -0.01 | -7.69% | 0.135 | 0.135 | 0.10 | 8,726 |
Jun 07 2024 | 0.13 | -0.01 | -7.14% | 0.135 | 0.14 | 0.10 | 2,277 |
Jun 06 2024 | 0.14 | -0.01 | -6.67% | 0.15 | 0.15 | 0.13 | 5,424 |
Jun 05 2024 | 0.15 | 0.01 | 7.14% | 0.1476 | 0.15 | 0.1476 | 4,986 |
Jun 04 2024 | 0.14 | -0.045 | -24.32% | 0.15 | 0.15 | 0.14 | 1,399 |
Jun 03 2024 | 0.185 | 0.035 | 23.33% | 0.14 | 0.185 | 0.14 | 1,516 |
May 31 2024 | 0.15 | -0.0095 | -5.96% | 0.16 | 0.16 | 0.14 | 8,351 |
May 30 2024 | 0.1595 | -0.051 | -24.23% | 0.152 | 0.16 | 0.135 | 39,627 |
May 29 2024 | 0.2105 | 0.0585 | 38.49% | 0.2105 | 0.2105 | 0.2105 | 315 |
May 28 2024 | 0.152 | 0.002 | 1.33% | 0.15 | 0.152 | 0.15 | 1,190 |
May 24 2024 | 0.15 | -0.0275 | -15.49% | 0.15 | 0.205 | 0.15 | 4,090 |
May 23 2024 | 0.1775 | -0.0222 | -11.12% | 0.15 | 0.1997 | 0.15 | 3,027 |
May 22 2024 | 0.1997 | 0.0247 | 14.11% | 0.205 | 0.205 | 0.15 | 7,445 |
May 21 2024 | 0.175 | 0.0126 | 7.76% | 0.152 | 0.175 | 0.15 | 23,458 |
May 20 2024 | 0.1624 | 0.0052 | 3.31% | 0.18 | 0.18 | 0.152 | 11,408 |
May 17 2024 | 0.1572 | -0.0463 | -22.75% | 0.204 | 0.204 | 0.1501 | 1,703 |
May 16 2024 | 0.2035 | -0.0015 | -0.73% | 0.15 | 0.205 | 0.15 | 3,396 |
May 15 2024 | 0.205 | 0.0375 | 22.39% | 0.21 | 0.21 | 0.18 | 1,889 |
May 14 2024 | 0.1675 | 0.0175 | 11.67% | 0.18 | 0.21 | 0.15 | 9,924 |
May 13 2024 | 0.15 | -0.01 | -6.25% | 0.165 | 0.165 | 0.15 | 99,985 |
May 10 2024 | 0.16 | 0.01 | 6.67% | 0.16 | 0.26 | 0.16 | 6,251 |
May 09 2024 | 0.15 | -0.01 | -6.25% | 0.16 | 0.16 | 0.15 | 12,564 |
May 08 2024 | 0.16 | 0.01 | 6.67% | 0.16 | 0.16 | 0.155 | 21,736 |
May 07 2024 | 0.15 | -0.03 | -16.67% | 0.18 | 0.18 | 0.15 | 41,995 |
May 06 2024 | 0.18 | 0.0198 | 12.36% | 0.24 | 0.24 | 0.1602 | 2,092 |
May 03 2024 | 0.1602 | -0.0198 | -11.00% | 0.1602 | 0.1602 | 0.1602 | 1,001 |
May 02 2024 | 0.18 | 0.01 | 5.88% | 0.18 | 0.18 | 0.18 | 6,666 |
May 01 2024 | 0.17 | -0.0302 | -15.08% | 0.20 | 0.2001 | 0.17 | 33,013 |
Apr 30 2024 | 0.2002 | -0.0025 | -1.23% | 0.2002 | 0.2002 | 0.2002 | 1,225 |
Apr 29 2024 | 0.2027 | -0.0573 | -22.04% | 0.26 | 0.26 | 0.20 | 10,918 |
Apr 26 2024 | 0.26 | 0.00 | 0.00% | 0.26 | 0.26 | 0.26 | 0 |
Apr 25 2024 | 0.26 | 0.02 | 8.33% | 0.26 | 0.26 | 0.26 | 1,139 |
Apr 24 2024 | 0.24 | 0.0399 | 19.94% | 0.24 | 0.24 | 0.24 | 419 |
Apr 23 2024 | 0.2001 | -0.0599 | -23.04% | 0.24 | 0.24203 | 0.2001 | 1,502 |
Apr 22 2024 | 0.26 | 0.01797 | 7.42% | 0.2398 | 0.26 | 0.20 | 1,948 |
Apr 19 2024 | 0.24203 | -0.01747 | -6.73% | 0.23005 | 0.26 | 0.2001 | 608 |
Apr 18 2024 | 0.2595 | 0.0594 | 29.69% | 0.21 | 0.2595 | 0.21 | 716 |
Apr 17 2024 | 0.2001 | 0.0001 | 0.05% | 0.26 | 0.26 | 0.18 | 3,943 |
Apr 16 2024 | 0.20 | -0.04 | -16.67% | 0.20 | 0.20 | 0.20 | 3,385 |
Apr 15 2024 | 0.24 | 0.04 | 20.00% | 0.20 | 0.24 | 0.20 | 2,455 |
Apr 12 2024 | 0.20 | 0.00 | 0.00% | 0.20 | 0.21 | 0.20 | 2,203 |
Apr 11 2024 | 0.20 | -0.00275 | -1.36% | 0.20 | 0.20 | 0.20 | 992 |
Apr 10 2024 | 0.20275 | -0.01725 | -7.84% | 0.20 | 0.20275 | 0.20 | 1,923 |
Apr 09 2024 | 0.22 | 0.04295 | 24.26% | 0.20 | 0.24 | 0.20 | 11,920 |
Apr 08 2024 | 0.17705 | 0.00 | 0.00% | 0.17705 | 0.17705 | 0.17705 | 0 |
Apr 05 2024 | 0.17705 | 0.01685 | 10.52% | 0.22 | 0.22 | 0.161 | 1,295 |
Apr 04 2024 | 0.1602 | -0.0698 | -30.35% | 0.19 | 0.2189 | 0.1602 | 1,173 |
Apr 03 2024 | 0.23 | 0.04 | 21.05% | 0.21 | 0.23 | 0.19 | 2,788 |
Apr 02 2024 | 0.19 | 0.00 | 0.00% | 0.19 | 0.19 | 0.19 | 4,588 |