Name: COMSA [XEM]
Price: 0.498545 USD

Overview Charts Trading Exchanges Historical Data

COMSA [XEM] (CMS)

Market capitalization: 0

Rank # 1363 | Coin not mineable

3.89 -0.18%

CMS

USD

Volume (24h): 479 157

Circulating Supply: 0 CMS

Max Supply: 0 CMS

Date	Open	High	Low	Close	Volume
October 05, 2018	0.1	0.1	0.09	0.1	4 326
October 04, 2018	0.1	0.1	0.09	0.1	6 231
October 03, 2018	0.1	0.1	0.1	0.1	6 292
October 02, 2018	0.1	0.11	0.1	0.1	13 618
October 01, 2018	0.1	0.1	0.09	0.1	6 082
September 30, 2018	0.1	0.1	0.1	0.1	4 873
September 29, 2018	0.1	0.1	0.09	0.1	13 691
September 28, 2018	0.1	0.1	0.09	0.1	8 377
September 27, 2018	0.09	0.1	0.09	0.1	10 266
September 26, 2018	0.1	0.1	0.09	0.09	6 222
September 25, 2018	0.1	0.1	0.09	0.1	11 583
September 24, 2018	0.1	0.1	0.09	0.1	8 905
September 23, 2018	0.11	0.11	0.1	0.1	19 275
September 22, 2018	0.11	0.11	0.1	0.11	22 034
September 21, 2018	0.08	0.12	0.08	0.11	42 852
September 20, 2018	0.08	0.09	0.08	0.08	50 713
September 19, 2018	0.12	0.12	0.07	0.09	98 004
September 18, 2018	0.12	0.12	0.11	0.12	9 881
September 17, 2018	0.12	0.12	0.11	0.12	13 109
September 16, 2018	0.12	0.12	0.12	0.12	10 847
September 15, 2018	0.13	0.13	0.12	0.12	14 792
September 14, 2018	0.11	0.14	0.11	0.13	31 192
September 13, 2018	0.1	0.11	0.1	0.11	21 890
September 12, 2018	0.1	0.11	0.09	0.11	52 702
September 11, 2018	0.11	0.11	0.1	0.1	7 152
September 10, 2018	0.11	0.11	0.1	0.11	16 729
September 09, 2018	0.11	0.11	0.1	0.11	10 937
September 08, 2018	0.11	0.12	0.11	0.11	16 926
September 07, 2018	0.12	0.12	0.11	0.11	9 204
September 06, 2018	0.11	0.12	0.11	0.12	19 268
September 05, 2018	0.13	0.13	0.11	0.11	27 021
September 04, 2018	0.13	0.13	0.12	0.13	22 138
September 03, 2018	0.13	0.13	0.12	0.13	11 074
September 02, 2018	0.14	0.14	0.13	0.13	20 176
September 01, 2018	0.14	0.14	0.13	0.14	15 766
August 31, 2018	0.14	0.14	0.13	0.14	17 098
August 30, 2018	0.15	0.15	0.13	0.14	22 303
August 29, 2018	0.14	0.16	0.14	0.15	38 924
August 28, 2018	0.15	0.15	0.14	0.14	17 133
August 27, 2018	0.15	0.15	0.14	0.15	31 107
August 26, 2018	0.15	0.16	0.15	0.15	19 964
August 25, 2018	0.15	0.16	0.15	0.15	12 878
August 24, 2018	0.15	0.16	0.15	0.16	24 756
August 23, 2018	0.14	0.17	0.14	0.15	63 631
August 22, 2018	0.13	0.18	0.13	0.14	117 387
August 21, 2018	0.12	0.14	0.12	0.13	30 176
August 20, 2018	0.11	0.15	0.11	0.12	61 373
August 19, 2018	0.11	0.12	0.11	0.11	4 438
August 18, 2018	0.12	0.12	0.1	0.11	13 973
August 17, 2018	0.1	0.12	0.1	0.12	14 664
August 16, 2018	0.1	0.11	0.1	0.1	19 280
August 15, 2018	0.1	0.1	0.1	0.1	12 018
August 14, 2018	0.1	0.1	0.09	0.1	13 876
August 13, 2018	0.1	0.11	0.1	0.1	10 411
August 12, 2018	0.1	0.11	0.1	0.1	6 165
August 11, 2018	0.11	0.11	0.1	0.1	25 639
August 10, 2018	0.12	0.12	0.1	0.11	39 381
August 09, 2018	0.12	0.13	0.11	0.13	36 976
August 08, 2018	0.12	0.13	0.12	0.12	41 986
August 07, 2018	0.12	0.15	0.12	0.12	75 453
August 06, 2018	0.15	0.18	0.1	0.12	119 694
August 05, 2018	0.15	0.16	0.14	0.15	14 966
August 04, 2018	0.16	0.17	0.15	0.15	31 383
August 03, 2018	0.17	0.18	0.16	0.16	46 642
August 02, 2018	0.18	0.18	0.17	0.17	30 224
August 01, 2018	0.18	0.18	0.17	0.18	23 909
July 31, 2018	0.2	0.2	0.18	0.18	31 724
July 30, 2018	0.2	0.2	0.18	0.2	42 489
July 29, 2018	0.2	0.21	0.19	0.2	38 458
July 28, 2018	0.21	0.21	0.2	0.2	14 864
July 27, 2018	0.21	0.21	0.2	0.21	38 477
July 26, 2018	0.22	0.23	0.21	0.21	43 670
July 25, 2018	0.22	0.23	0.22	0.22	23 370
July 24, 2018	0.23	0.23	0.22	0.22	19 172
July 23, 2018	0.22	0.23	0.22	0.23	19 397
July 22, 2018	0.22	0.23	0.21	0.22	19 316
July 21, 2018	0.22	0.22	0.21	0.22	16 713
July 20, 2018	0.23	0.23	0.22	0.22	14 103
July 19, 2018	0.23	0.23	0.22	0.23	19 280
July 18, 2018	0.24	0.25	0.23	0.23	50 805
July 17, 2018	0.22	0.24	0.21	0.24	46 111
July 16, 2018	0.21	0.22	0.21	0.22	28 848
July 15, 2018	0.21	0.21	0.21	0.21	10 749
July 14, 2018	0.21	0.21	0.2	0.21	13 038
July 13, 2018	0.21	0.22	0.2	0.21	22 958
July 12, 2018	0.23	0.23	0.21	0.21	20 088
July 11, 2018	0.23	0.23	0.22	0.23	7 740
July 10, 2018	0.25	0.25	0.22	0.22	43 709
July 09, 2018	0.25	0.27	0.24	0.25	34 251
July 08, 2018	0.25	0.26	0.25	0.25	11 058
July 07, 2018	0.26	0.26	0.24	0.25	11 082
July 06, 2018	0.25	0.26	0.23	0.26	42 841
July 05, 2018	0.25	0.25	0.24	0.25	25 021
July 04, 2018	0.26	0.26	0.24	0.25	55 678
July 03, 2018	0.27	0.29	0.25	0.26	48 761
July 02, 2018	0.24	0.29	0.23	0.27	177 704
July 01, 2018	0.23	0.24	0.23	0.24	37 696
June 30, 2018	0.23	0.24	0.23	0.23	27 796
June 29, 2018	0.22	0.23	0.21	0.22	53 059
June 28, 2018	0.24	0.25	0.22	0.22	34 919
June 27, 2018	0.24	0.24	0.23	0.24	32 823
June 26, 2018	0.24	0.26	0.23	0.23	51 065
June 25, 2018	0.22	0.25	0.22	0.24	111 294
June 24, 2018	0.26	0.26	0.16	0.22	224 185
June 23, 2018	0.25	0.26	0.24	0.26	48 785
June 22, 2018	0.33	0.33	0.24	0.26	177 610
June 21, 2018	0.32	0.33	0.31	0.33	27 792
June 20, 2018	0.35	0.35	0.32	0.33	73 999
June 19, 2018	0.34	0.36	0.33	0.35	19 800
June 18, 2018	0.33	0.35	0.32	0.34	38 789
June 17, 2018	0.33	0.35	0.33	0.33	17 011
June 16, 2018	0.34	0.35	0.33	0.33	33 369
June 15, 2018	0.36	0.37	0.34	0.35	38 244
June 14, 2018	0.33	0.37	0.33	0.36	75 479
June 13, 2018	0.36	0.39	0.32	0.33	143 308
June 12, 2018	0.41	0.41	0.36	0.38	41 504
June 11, 2018	0.41	0.42	0.39	0.41	68 946
June 10, 2018	0.46	0.46	0.38	0.41	180 694
June 09, 2018	0.47	0.47	0.46	0.46	26 046
June 08, 2018	0.49	0.49	0.46	0.47	62 239
June 07, 2018	0.47	0.49	0.46	0.49	85 247
June 06, 2018	0.46	0.48	0.46	0.47	38 126
June 05, 2018	0.47	0.48	0.45	0.47	35 346
June 04, 2018	0.49	0.49	0.45	0.47	124 528
June 03, 2018	0.49	0.5	0.48	0.49	67 919
June 02, 2018	0.49	0.5	0.48	0.49	27 950
June 01, 2018	0.49	0.51	0.49	0.49	46 984
May 31, 2018	0.48	0.5	0.48	0.49	43 583
May 30, 2018	0.48	0.51	0.47	0.48	69 708
May 29, 2018	0.48	0.49	0.45	0.48	129 553
May 28, 2018	0.49	0.5	0.46	0.46	86 620
May 27, 2018	0.51	0.51	0.47	0.49	67 316
May 26, 2018	0.51	0.52	0.46	0.51	131 946
May 25, 2018	0.53	0.53	0.5	0.51	90 077
May 24, 2018	0.52	0.54	0.5	0.53	150 442
May 23, 2018	0.57	0.58	0.51	0.52	144 240
May 22, 2018	0.6	0.61	0.56	0.57	240 322
May 21, 2018	0.54	0.6	0.53	0.59	257 890
May 20, 2018	0.53	0.55	0.52	0.54	57 585
May 19, 2018	0.51	0.55	0.51	0.54	71 760
May 18, 2018	0.52	0.52	0.49	0.51	112 559
May 17, 2018	0.5	0.59	0.49	0.52	189 848
May 16, 2018	0.51	0.51	0.48	0.5	131 410
May 15, 2018	0.52	0.53	0.5	0.51	89 367
May 14, 2018	0.55	0.55	0.48	0.52	235 554
May 13, 2018	0.52	0.55	0.51	0.55	108 873
May 12, 2018	0.5	0.53	0.48	0.52	141 952
May 11, 2018	0.53	0.57	0.48	0.5	254 867
May 10, 2018	0.59	0.61	0.52	0.52	259 230
May 09, 2018	0.61	0.62	0.56	0.59	99 301
May 08, 2018	0.63	0.65	0.6	0.61	111 401
May 07, 2018	0.67	0.67	0.6	0.64	180 613
May 06, 2018	0.69	0.7	0.62	0.67	195 811
May 05, 2018	0.69	0.74	0.67	0.69	342 733
May 04, 2018	0.72	0.72	0.67	0.7	110 270
May 03, 2018	0.71	0.72	0.7	0.72	161 834
May 02, 2018	0.71	0.77	0.7	0.71	351 015
May 01, 2018	0.71	0.72	0.68	0.71	141 914
April 30, 2018	0.69	0.77	0.68	0.71	255 808
April 29, 2018	0.69	0.72	0.65	0.69	189 373
April 28, 2018	0.74	0.77	0.69	0.7	209 890
April 27, 2018	0.62	0.88	0.62	0.75	1 310 430
April 26, 2018	0.51	0.59	0.49	0.59	115 509
April 25, 2018	0.58	0.6	0.48	0.51	280 024
April 24, 2018	0.55	0.6	0.55	0.58	217 803
April 23, 2018	0.58	0.59	0.55	0.55	129 232
April 22, 2018	0.59	0.61	0.58	0.58	67 021
April 21, 2018	0.63	0.69	0.57	0.59	330 750
April 20, 2018	0.55	0.64	0.54	0.64	331 434
April 19, 2018	0.54	0.56	0.53	0.55	227 593
April 18, 2018	0.56	0.56	0.54	0.54	111 120
April 17, 2018	0.55	0.56	0.55	0.56	36 967
April 16, 2018	0.56	0.57	0.54	0.55	118 177
April 15, 2018	0.54	0.58	0.54	0.56	162 066
April 14, 2018	0.55	0.56	0.54	0.54	90 907
April 13, 2018	0.57	0.59	0.55	0.55	145 968
April 12, 2018	0.55	0.59	0.54	0.59	89 015
April 11, 2018	0.53	0.56	0.52	0.54	50 950
April 10, 2018	0.54	0.55	0.52	0.54	61 793
April 09, 2018	0.56	0.57	0.54	0.54	46 335
April 08, 2018	0.57	0.57	0.55	0.56	33 163
April 07, 2018	0.55	0.57	0.55	0.57	38 215
April 06, 2018	0.57	0.58	0.55	0.55	55 741
April 05, 2018	0.57	0.6	0.56	0.57	98 355
April 04, 2018	0.62	0.67	0.57	0.57	177 405
April 03, 2018	0.58	0.63	0.57	0.62	112 238
April 02, 2018	0.56	0.58	0.54	0.58	81 774
April 01, 2018	0.57	0.59	0.5	0.56	160 767
March 31, 2018	0.59	0.6	0.55	0.57	82 030
March 30, 2018	0.58	0.61	0.54	0.59	246 598
March 29, 2018	0.67	0.68	0.58	0.59	235 237
March 28, 2018	0.65	0.7	0.64	0.67	149 007
March 27, 2018	0.58	0.76	0.55	0.64	410 858
March 26, 2018	0.61	0.62	0.56	0.59	159 198
March 25, 2018	0.54	0.81	0.54	0.61	313 807
March 24, 2018	0.57	0.58	0.54	0.54	92 961
March 23, 2018	0.55	0.58	0.52	0.56	81 786
March 22, 2018	0.56	0.6	0.52	0.55	113 742
March 21, 2018	0.54	0.61	0.53	0.56	172 764
March 20, 2018	0.57	0.57	0.48	0.54	194 416
March 19, 2018	0.53	0.58	0.52	0.57	138 468
March 18, 2018	0.54	0.54	0.45	0.53	352 145
March 17, 2018	0.58	0.6	0.54	0.54	130 346
March 16, 2018	0.55	0.68	0.55	0.58	202 084
March 15, 2018	0.61	0.65	0.53	0.55	242 449
March 14, 2018	0.66	0.67	0.6	0.61	186 694
March 13, 2018	0.68	0.68	0.66	0.66	106 213
March 12, 2018	0.69	0.75	0.66	0.68	163 092
March 11, 2018	0.67	0.69	0.64	0.69	154 235
March 10, 2018	0.67	0.69	0.64	0.67	174 263
March 09, 2018	0.68	0.7	0.61	0.67	274 051
March 08, 2018	0.62	0.83	0.54	0.68	556 400
March 07, 2018	0.82	0.85	0.55	0.59	530 798
March 06, 2018	0.8	0.89	0.79	0.82	187 815
March 05, 2018	0.89	0.89	0.77	0.82	632 005
March 04, 2018	0.95	0.95	0.86	0.89	426 484
March 03, 2018	0.97	0.99	0.94	0.95	232 307
March 02, 2018	1.01	1.03	0.95	0.98	299 997
March 01, 2018	1.02	1.02	1	1	64 291
February 28, 2018	1.02	1.05	0.99	1.02	184 541
February 27, 2018	1.01	1.06	0.99	1.02	216 501
February 26, 2018	0.98	1.05	0.96	1.01	231 449
February 25, 2018	1.04	1.04	0.95	1.01	320 955
February 24, 2018	1.1	1.11	1.03	1.04	137 452
February 23, 2018	1.05	1.12	1.05	1.1	158 749
February 22, 2018	1.12	1.19	0.98	1.07	294 870
February 21, 2018	1.18	1.2	1.12	1.15	206 011
February 20, 2018	1.33	1.33	1.19	1.19	308 577
February 19, 2018	1.35	1.35	1.24	1.33	269 786
February 18, 2018	1.51	1.55	1.27	1.32	763 153
February 17, 2018	1.43	1.52	1.41	1.5	426 818
February 16, 2018	1.33	1.58	1.33	1.43	1 071 810
February 15, 2018	1.24	1.3	1.22	1.3	352 904
February 14, 2018	1.18	1.26	1.18	1.26	293 209
February 13, 2018	1.19	1.2	1.16	1.19	208 077
February 12, 2018	1.19	1.22	1.17	1.2	282 843
February 11, 2018	1.25	1.25	1.15	1.19	254 934
February 10, 2018	1.25	1.32	1.21	1.24	276 826
February 09, 2018	1.22	1.26	1.15	1.26	217 037
February 08, 2018	1.15	1.33	1.15	1.25	357 487
February 07, 2018	1.13	1.33	1.09	1.15	601 730
February 06, 2018	1.13	1.15	1.05	1.14	583 549
February 05, 2018	1.08	1.25	1.02	1.14	630 617
February 04, 2018	1.14	1.14	1.01	1.08	378 692
February 03, 2018	1.09	1.18	0.98	1.14	475 058
February 02, 2018	1	1.16	0.9	1.09	860 105
February 01, 2018	1.3	1.39	0.93	1	726 859
January 31, 2018	1.38	1.46	1.28	1.32	492 340
January 30, 2018	1.51	1.66	1.34	1.34	505 702
January 29, 2018	1.68	1.69	1.5	1.51	441 912
January 28, 2018	1.58	1.7	1.53	1.68	466 350
January 27, 2018	1.45	1.66	1.35	1.57	797 006
January 26, 2018	1.67	1.82	1.24	1.36	1 195 120
January 25, 2018	1.7	1.86	1.65	1.69	318 756
January 24, 2018	1.48	1.74	1.46	1.69	274 162
January 23, 2018	1.67	1.8	1.4	1.45	574 310
January 22, 2018	1.84	1.87	1.48	1.66	548 889
January 21, 2018	1.98	2.01	1.74	1.84	571 268
January 20, 2018	1.82	1.99	1.8	1.99	533 093
January 19, 2018	1.8	1.93	1.63	1.82	565 719
January 18, 2018	1.82	2.02	1.66	1.84	755 919
January 17, 2018	1.9	2.01	1.17	1.82	1 671 240
January 16, 2018	2.43	2.43	1.36	1.9	1 107 350
January 15, 2018	2.39	2.53	2.31	2.44	531 491
January 14, 2018	2.25	2.45	2.15	2.41	1 185 660
January 13, 2018	2.29	2.31	2.16	2.25	565 528
January 12, 2018	2.33	2.44	2.22	2.28	568 295
January 11, 2018	2.43	2.47	2.25	2.36	710 855
January 10, 2018	2.52	2.6	2.33	2.42	969 041
January 09, 2018	2.62	2.65	2.5	2.59	606 332
January 08, 2018	2.59	2.65	2.46	2.64	703 286
January 07, 2018	2.69	2.72	2.49	2.58	897 931
January 06, 2018	2.48	2.82	2.4	2.69	912 833
January 05, 2018	2.67	2.78	2.54	2.55	926 722
January 04, 2018	2.67	2.98	2.59	2.66	2 009 590
January 03, 2018	2.75	3.11	2.68	2.68	1 520 130
January 02, 2018	2.66	2.81	2.57	2.75	792 005
January 01, 2018	2.66	2.67	2.37	2.66	922 429
December 31, 2017	2.24	2.73	2.04	2.69	2 218 250
December 30, 2017	2.52	2.56	2.05	2.24	1 787 490
December 29, 2017	2.67	2.68	2.49	2.49	905 883
December 28, 2017	2.74	2.79	2.57	2.65	960 314
December 27, 2017	2.85	3.14	2.63	2.74	1 769 990
December 26, 2017	2.72	2.97	2.58	2.83	1 630 990
December 25, 2017	2.74	2.87	2.62	2.73	1 419 160
December 24, 2017	2.93	3.05	2.53	2.74	1 940 160
December 23, 2017	3.01	3.31	2.66	2.91	1 870 890
December 22, 2017	3.75	3.75	1.98	2.91	4 584 970
December 21, 2017	3.88	4.01	3.61	3.75	3 026 500
December 20, 2017	3.68	4.3	3.29	3.88	7 526 310
December 19, 2017	3.78	3.82	3.63	3.66	3 237 620
December 18, 2017	3.8	4.08	3.59	3.87	5 502 940
December 17, 2017	3.46	3.82	3.22	3.73	4 087 180
December 16, 2017	3.36	3.73	3.27	3.45	4 989 480
December 15, 2017	2.84	3.47	2.71	3.35	5 085 090
December 14, 2017	3.68	3.93	2.67	2.8	7 945 730