Name: COMSA [ETH]
Price: 0.499767 USD

Overview Charts Trading Exchanges Historical Data

COMSA [ETH] (CMS)

Market capitalization: 0

Rank # 1357 | Coin not mineable

3.82 0.55%

CMS

USD

Volume (24h): 537 177

Circulating Supply: 219 042 298 CMS

Max Supply: 0 CMS

Date	Open	High	Low	Close	Volume
October 05, 2018	0.1	0.1	0.09	0.1	6 320
October 04, 2018	0.1	0.1	0.09	0.1	7 646
October 03, 2018	0.1	0.1	0.1	0.1	8 764
October 02, 2018	0.1	0.1	0.09	0.1	15 268
October 01, 2018	0.1	0.1	0.09	0.1	19 867
September 30, 2018	0.1	0.1	0.1	0.1	10 718
September 29, 2018	0.09	0.1	0.09	0.1	34 012
September 28, 2018	0.1	0.1	0.09	0.09	12 933
September 27, 2018	0.1	0.1	0.09	0.1	11 761
September 26, 2018	0.09	0.1	0.09	0.1	6 888
September 25, 2018	0.09	0.1	0.09	0.09	8 001
September 24, 2018	0.1	0.1	0.09	0.09	7 136
September 23, 2018	0.1	0.11	0.1	0.1	7 953
September 22, 2018	0.11	0.11	0.1	0.1	27 464
September 21, 2018	0.08	0.13	0.08	0.11	153 735
September 20, 2018	0.08	0.09	0.08	0.08	76 392
September 19, 2018	0.11	0.12	0.07	0.08	88 396
September 18, 2018	0.11	0.12	0.11	0.11	4 092
September 17, 2018	0.12	0.12	0.11	0.11	10 840
September 16, 2018	0.12	0.12	0.12	0.12	5 709
September 15, 2018	0.12	0.13	0.12	0.12	10 045
September 14, 2018	0.11	0.14	0.11	0.12	24 839
September 13, 2018	0.1	0.11	0.1	0.11	14 931
September 12, 2018	0.1	0.1	0.09	0.1	38 073
September 11, 2018	0.11	0.11	0.1	0.1	10 439
September 10, 2018	0.11	0.11	0.1	0.11	10 507
September 09, 2018	0.11	0.11	0.1	0.11	8 956
September 08, 2018	0.11	0.12	0.11	0.11	6 823
September 07, 2018	0.12	0.12	0.11	0.11	3 691
September 06, 2018	0.11	0.12	0.11	0.12	8 726
September 05, 2018	0.13	0.13	0.11	0.11	21 502
September 04, 2018	0.13	0.13	0.12	0.13	18 165
September 03, 2018	0.13	0.13	0.12	0.13	12 240
September 02, 2018	0.14	0.14	0.13	0.13	10 811
September 01, 2018	0.14	0.14	0.13	0.14	15 483
August 31, 2018	0.14	0.14	0.14	0.14	10 777
August 30, 2018	0.15	0.15	0.13	0.14	6 762
August 29, 2018	0.14	0.15	0.14	0.15	23 120
August 28, 2018	0.14	0.15	0.14	0.14	12 674
August 27, 2018	0.15	0.15	0.14	0.14	24 812
August 26, 2018	0.15	0.15	0.14	0.15	13 377
August 25, 2018	0.15	0.16	0.15	0.15	14 826
August 24, 2018	0.15	0.16	0.15	0.15	18 023
August 23, 2018	0.14	0.17	0.14	0.15	89 355
August 22, 2018	0.13	0.18	0.12	0.14	144 395
August 21, 2018	0.12	0.13	0.11	0.13	13 212
August 20, 2018	0.11	0.14	0.11	0.12	40 056
August 19, 2018	0.11	0.11	0.11	0.11	4 536
August 18, 2018	0.11	0.12	0.11	0.11	10 992
August 17, 2018	0.1	0.11	0.1	0.11	13 368
August 16, 2018	0.07	0.11	0.07	0.1	20 500
August 15, 2018	0.09	0.1	0.07	0.07	84 157
August 14, 2018	0.09	0.09	0.08	0.08	47 222
August 13, 2018	0.1	0.11	0.09	0.09	55 494
August 12, 2018	0.1	0.11	0.1	0.1	4 735
August 11, 2018	0.11	0.11	0.1	0.1	21 591
August 10, 2018	0.12	0.12	0.1	0.11	26 840
August 09, 2018	0.12	0.13	0.11	0.12	36 986
August 08, 2018	0.12	0.13	0.12	0.12	30 773
August 07, 2018	0.13	0.15	0.12	0.12	47 081
August 06, 2018	0.16	0.18	0.11	0.13	104 870
August 05, 2018	0.15	0.16	0.15	0.16	17 044
August 04, 2018	0.17	0.17	0.14	0.15	12 404
August 03, 2018	0.17	0.18	0.16	0.17	38 254
August 02, 2018	0.18	0.18	0.17	0.17	21 268
August 01, 2018	0.18	0.18	0.17	0.18	27 195
July 31, 2018	0.2	0.2	0.18	0.18	24 207
July 30, 2018	0.2	0.2	0.18	0.2	62 703
July 29, 2018	0.21	0.21	0.19	0.2	28 814
July 28, 2018	0.21	0.21	0.2	0.21	8 344
July 27, 2018	0.2	0.21	0.2	0.21	17 518
July 26, 2018	0.22	0.22	0.21	0.21	22 875
July 25, 2018	0.22	0.22	0.21	0.22	21 925
July 24, 2018	0.22	0.23	0.21	0.22	38 969
July 23, 2018	0.22	0.23	0.22	0.22	26 465
July 22, 2018	0.22	0.22	0.21	0.22	16 416
July 21, 2018	0.21	0.22	0.21	0.21	27 035
July 20, 2018	0.22	0.22	0.21	0.21	23 792
July 19, 2018	0.23	0.23	0.22	0.22	46 785
July 18, 2018	0.23	0.24	0.23	0.23	41 036
July 17, 2018	0.22	0.24	0.21	0.23	73 587
July 16, 2018	0.21	0.22	0.2	0.22	47 293
July 15, 2018	0.2	0.21	0.2	0.21	5 994
July 14, 2018	0.21	0.21	0.2	0.2	3 356
July 13, 2018	0.21	0.22	0.2	0.21	40 475
July 12, 2018	0.22	0.23	0.21	0.21	31 414
July 11, 2018	0.22	0.23	0.22	0.22	12 919
July 10, 2018	0.24	0.24	0.22	0.22	50 446
July 09, 2018	0.25	0.25	0.24	0.24	27 790
July 08, 2018	0.25	0.25	0.24	0.25	36 964
July 07, 2018	0.25	0.25	0.24	0.25	15 775
July 06, 2018	0.24	0.25	0.22	0.25	40 550
July 05, 2018	0.24	0.25	0.22	0.24	43 679
July 04, 2018	0.25	0.25	0.22	0.24	28 258
July 03, 2018	0.26	0.29	0.25	0.25	115 701
July 02, 2018	0.24	0.28	0.23	0.27	191 743
July 01, 2018	0.23	0.24	0.23	0.24	12 204
June 30, 2018	0.23	0.24	0.23	0.23	19 574
June 29, 2018	0.22	0.23	0.21	0.23	45 426
June 28, 2018	0.24	0.24	0.22	0.22	33 596
June 27, 2018	0.24	0.24	0.22	0.24	42 026
June 26, 2018	0.24	0.26	0.23	0.24	61 151
June 25, 2018	0.23	0.25	0.21	0.24	72 867
June 24, 2018	0.25	0.25	0.18	0.23	166 780
June 23, 2018	0.25	0.26	0.25	0.25	39 488
June 22, 2018	0.33	0.33	0.23	0.25	241 010
June 21, 2018	0.33	0.33	0.31	0.33	38 775
June 20, 2018	0.35	0.35	0.33	0.33	38 087
June 19, 2018	0.34	0.35	0.33	0.34	46 045
June 18, 2018	0.33	0.34	0.33	0.34	30 164
June 17, 2018	0.33	0.34	0.33	0.33	25 331
June 16, 2018	0.34	0.35	0.33	0.33	52 044
June 15, 2018	0.36	0.36	0.33	0.34	53 305
June 14, 2018	0.32	0.36	0.32	0.36	126 154
June 13, 2018	0.37	0.37	0.32	0.32	270 406
June 12, 2018	0.41	0.41	0.37	0.37	75 889
June 11, 2018	0.41	0.42	0.37	0.41	164 258
June 10, 2018	0.44	0.45	0.39	0.41	231 790
June 09, 2018	0.46	0.46	0.44	0.44	68 360
June 08, 2018	0.49	0.49	0.46	0.46	98 985
June 07, 2018	0.45	0.49	0.45	0.49	258 493
June 06, 2018	0.46	0.47	0.45	0.45	61 052
June 05, 2018	0.47	0.47	0.45	0.46	64 256
June 04, 2018	0.48	0.49	0.45	0.47	155 044
June 03, 2018	0.48	0.49	0.48	0.48	91 166
June 02, 2018	0.49	0.49	0.47	0.48	43 306
June 01, 2018	0.48	0.5	0.48	0.49	106 521
May 31, 2018	0.49	0.49	0.47	0.48	56 437
May 30, 2018	0.47	0.5	0.47	0.47	119 692
May 29, 2018	0.47	0.49	0.44	0.47	185 488
May 28, 2018	0.5	0.5	0.46	0.46	126 046
May 27, 2018	0.51	0.51	0.47	0.5	68 649
May 26, 2018	0.51	0.53	0.5	0.51	168 362
May 25, 2018	0.52	0.53	0.49	0.51	102 912
May 24, 2018	0.52	0.54	0.49	0.52	116 277
May 23, 2018	0.57	0.57	0.51	0.52	174 189
May 22, 2018	0.59	0.62	0.56	0.57	343 954
May 21, 2018	0.51	0.59	0.51	0.59	313 652
May 20, 2018	0.53	0.54	0.51	0.51	91 445
May 19, 2018	0.5	0.53	0.5	0.53	89 198
May 18, 2018	0.51	0.52	0.49	0.5	97 920
May 17, 2018	0.5	0.58	0.49	0.51	249 878
May 16, 2018	0.5	0.51	0.49	0.5	104 316
May 15, 2018	0.52	0.52	0.5	0.5	88 645
May 14, 2018	0.54	0.55	0.48	0.52	259 094
May 13, 2018	0.52	0.54	0.51	0.54	130 620
May 12, 2018	0.5	0.52	0.48	0.52	202 905
May 11, 2018	0.53	0.56	0.49	0.51	294 553
May 10, 2018	0.59	0.59	0.51	0.53	317 833
May 09, 2018	0.61	0.61	0.55	0.59	214 839
May 08, 2018	0.6	0.63	0.58	0.61	177 781
May 07, 2018	0.66	0.66	0.59	0.6	249 525
May 06, 2018	0.67	0.68	0.61	0.66	244 183
May 05, 2018	0.68	0.71	0.67	0.67	316 373
May 04, 2018	0.69	0.7	0.66	0.68	212 747
May 03, 2018	0.71	0.71	0.68	0.7	254 223
May 02, 2018	0.69	0.74	0.69	0.71	340 593
May 01, 2018	0.7	0.71	0.67	0.69	256 408
April 30, 2018	0.69	0.74	0.67	0.7	412 864
April 29, 2018	0.67	0.7	0.65	0.68	271 215
April 28, 2018	0.73	0.73	0.67	0.67	365 318
April 27, 2018	0.62	0.83	0.6	0.71	2 864 530
April 26, 2018	0.5	0.58	0.48	0.58	299 210
April 25, 2018	0.57	0.58	0.45	0.49	510 666
April 24, 2018	0.55	0.59	0.55	0.57	355 707
April 23, 2018	0.57	0.58	0.55	0.55	338 794
April 22, 2018	0.58	0.6	0.57	0.57	198 021
April 21, 2018	0.64	0.69	0.56	0.59	325 247
April 20, 2018	0.55	0.64	0.54	0.64	579 738
April 19, 2018	0.54	0.55	0.54	0.55	187 730
April 18, 2018	0.55	0.56	0.53	0.54	236 993
April 17, 2018	0.56	0.56	0.55	0.55	83 572
April 16, 2018	0.55	0.57	0.54	0.56	193 046
April 15, 2018	0.53	0.57	0.53	0.55	209 903
April 14, 2018	0.55	0.56	0.53	0.53	76 111
April 13, 2018	0.56	0.59	0.54	0.55	225 960
April 12, 2018	0.54	0.59	0.53	0.56	146 875
April 11, 2018	0.53	0.55	0.53	0.54	55 144
April 10, 2018	0.53	0.55	0.52	0.52	114 796
April 09, 2018	0.54	0.56	0.53	0.53	180 648
April 08, 2018	0.56	0.56	0.54	0.54	99 341
April 07, 2018	0.55	0.56	0.54	0.56	46 486
April 06, 2018	0.58	0.59	0.53	0.55	112 455
April 05, 2018	0.58	0.59	0.56	0.58	144 474
April 04, 2018	0.62	0.66	0.56	0.58	175 774
April 03, 2018	0.57	0.63	0.57	0.62	185 544
April 02, 2018	0.54	0.59	0.54	0.57	103 037
April 01, 2018	0.58	0.58	0.52	0.54	174 092
March 31, 2018	0.59	0.6	0.56	0.57	104 202
March 30, 2018	0.59	0.61	0.56	0.59	192 484
March 29, 2018	0.66	0.68	0.58	0.59	387 227
March 28, 2018	0.65	0.69	0.64	0.67	210 441
March 27, 2018	0.57	0.71	0.54	0.65	854 501
March 26, 2018	0.6	0.62	0.55	0.57	240 096
March 25, 2018	0.56	0.77	0.53	0.6	507 419
March 24, 2018	0.57	0.57	0.53	0.54	125 310
March 23, 2018	0.55	0.57	0.52	0.55	140 845
March 22, 2018	0.57	0.59	0.52	0.55	178 427
March 21, 2018	0.54	0.61	0.54	0.57	197 490
March 20, 2018	0.56	0.57	0.5	0.54	259 092
March 19, 2018	0.53	0.58	0.51	0.56	285 286
March 18, 2018	0.55	0.57	0.44	0.52	446 792
March 17, 2018	0.59	0.59	0.54	0.55	156 584
March 16, 2018	0.55	0.63	0.54	0.6	245 933
March 15, 2018	0.62	0.64	0.54	0.54	242 882
March 14, 2018	0.66	0.67	0.59	0.6	280 883
March 13, 2018	0.68	0.68	0.65	0.66	100 610
March 12, 2018	0.67	0.72	0.65	0.68	184 615
March 11, 2018	0.66	0.68	0.63	0.67	138 830
March 10, 2018	0.68	0.7	0.65	0.66	144 675
March 09, 2018	0.68	0.71	0.61	0.68	228 303
March 08, 2018	0.61	0.79	0.57	0.67	643 852
March 07, 2018	0.82	0.87	0.54	0.61	887 320
March 06, 2018	0.82	0.89	0.81	0.81	320 278
March 05, 2018	0.91	0.91	0.78	0.82	903 519
March 04, 2018	0.96	0.96	0.87	0.91	605 431
March 03, 2018	0.99	1	0.95	0.95	305 138
March 02, 2018	1.01	1.04	0.95	0.99	479 411
March 01, 2018	1	1.03	0.99	1	111 919
February 28, 2018	1.03	1.06	0.99	1	203 155
February 27, 2018	1.03	1.06	0.99	1.04	299 493
February 26, 2018	0.99	1.07	0.95	1.02	299 961
February 25, 2018	1.03	1.05	0.96	1	334 938
February 24, 2018	1.11	1.11	1.03	1.03	311 226
February 23, 2018	1.1	1.12	1.04	1.1	272 106
February 22, 2018	1.15	1.19	1.02	1.1	395 657
February 21, 2018	1.2	1.22	1.12	1.16	426 713
February 20, 2018	1.35	1.35	1.19	1.2	597 468
February 19, 2018	1.32	1.37	1.24	1.35	385 612
February 18, 2018	1.52	1.57	1.32	1.32	897 267
February 17, 2018	1.46	1.53	1.43	1.52	625 502
February 16, 2018	1.34	1.59	1.34	1.47	1 405 640
February 15, 2018	1.24	1.33	1.23	1.32	588 672
February 14, 2018	1.19	1.25	1.17	1.24	458 671
February 13, 2018	1.18	1.21	1.16	1.17	310 827
February 12, 2018	1.18	1.21	1.17	1.19	281 713
February 11, 2018	1.23	1.23	1.15	1.19	412 918
February 10, 2018	1.25	1.32	1.2	1.24	581 078
February 09, 2018	1.22	1.27	1.15	1.27	400 017
February 08, 2018	1.16	1.28	1.15	1.22	460 003
February 07, 2018	1.12	1.33	1.09	1.15	871 691
February 06, 2018	1.11	1.17	1.05	1.14	690 023
February 05, 2018	1.03	1.22	0.99	1.1	985 091
February 04, 2018	1.13	1.14	1	1.03	488 239
February 03, 2018	1.11	1.21	0.97	1.13	728 521
February 02, 2018	0.97	1.09	0.9	1.07	1 128 140
February 01, 2018	1.37	1.39	0.91	0.96	933 021
January 31, 2018	1.35	1.45	1.24	1.33	676 292
January 30, 2018	1.49	1.63	1.35	1.35	939 838
January 29, 2018	1.64	1.64	1.46	1.49	683 901
January 28, 2018	1.54	1.66	1.48	1.62	692 925
January 27, 2018	1.44	1.59	1.32	1.54	1 204 630
January 26, 2018	1.64	1.72	1.2	1.34	1 796 430
January 25, 2018	1.63	1.72	1.56	1.66	686 138
January 24, 2018	1.44	1.67	1.4	1.61	612 162
January 23, 2018	1.64	1.75	1.36	1.41	1 032 580
January 22, 2018	1.81	1.85	1.27	1.62	1 003 490
January 21, 2018	1.94	1.96	1.71	1.81	954 852
January 20, 2018	1.76	1.97	1.73	1.96	737 342
January 19, 2018	1.8	1.91	1.65	1.74	684 109
January 18, 2018	1.8	2.03	1.62	1.8	1 249 520
January 17, 2018	1.77	1.9	1.1	1.8	2 705 390
January 16, 2018	2.37	2.37	1.4	1.76	1 774 960
January 15, 2018	2.3	2.46	2.3	2.36	666 372
January 14, 2018	2.18	2.4	2.07	2.3	1 655 590
January 13, 2018	2.16	2.22	2.09	2.19	923 610
January 12, 2018	2.19	2.31	2.12	2.16	714 267
January 11, 2018	2.41	2.43	2.1	2.19	999 296
January 10, 2018	2.45	2.51	2.32	2.41	1 267 140
January 09, 2018	2.53	2.57	2.44	2.46	996 300
January 08, 2018	2.5	2.58	2.33	2.53	1 372 480
January 07, 2018	2.61	2.63	2.42	2.49	1 539 070
January 06, 2018	2.46	2.8	2.31	2.63	1 885 510
January 05, 2018	2.59	2.67	2.43	2.5	1 263 480
January 04, 2018	2.54	2.92	2.53	2.6	2 895 320
January 03, 2018	2.68	2.99	2.63	2.63	3 057 260
January 02, 2018	2.53	2.76	2.47	2.66	1 548 200
January 01, 2018	2.59	2.64	2.36	2.6	1 576 820
December 31, 2017	2.09	2.61	2	2.57	3 935 610
December 30, 2017	2.47	2.49	2	2.16	3 219 750
December 29, 2017	2.63	2.65	2.46	2.52	1 914 560
December 28, 2017	2.72	2.74	2.42	2.61	1 972 600
December 27, 2017	2.78	3.07	2.53	2.68	3 656 750
December 26, 2017	2.65	2.91	2.48	2.77	2 902 600
December 25, 2017	2.65	2.81	2.54	2.66	2 337 460
December 24, 2017	2.92	3.04	2.47	2.66	3 628 480
December 23, 2017	2.96	3.21	2.66	2.91	3 990 830
December 22, 2017	3.75	3.75	1.94	2.87	7 195 360
December 21, 2017	3.89	4.04	3.57	3.75	6 033 080
December 20, 2017	3.46	4.51	3.14	3.88	13 360 500
December 19, 2017	3.62	3.62	3.41	3.43	4 519 870
December 18, 2017	3.57	3.82	3.46	3.63	6 890 140
December 17, 2017	3.31	3.7	3.11	3.55	6 736 800
December 16, 2017	3.27	3.53	3.14	3.32	8 444 250
December 15, 2017	2.71	3.38	2.64	3.26	10 440 500
December 14, 2017	3.65	3.82	2.76	2.76	15 098 800