CMS
Date | Open | Close | High | Low |
---|---|---|---|---|
2021-05-21 | $0.3327000 | $0.2923000 | $0.2923000 | $0.2923000 |
2021-05-22 | $0.2923000 | $0.2756000 | $0.2756000 | $0.2756000 |
2021-05-23 | $0.2756000 | $0.2518000 | $0.2518000 | $0.2518000 |
2021-05-24 | $0.2518000 | $0.3179000 | $0.3179000 | $0.3179000 |
2021-05-25 | $0.3179000 | $0.3249000 | $0.3249000 | $0.3249000 |
2021-05-26 | $0.3249000 | $0.3467000 | $0.3467000 | $0.3467000 |
2021-05-27 | $0.3467000 | $0.3291000 | $0.3291000 | $0.3291000 |
2021-05-28 | $0.3291000 | $0.2895000 | $0.2895000 | $0.2895000 |
2021-05-29 | $0.2895000 | $0.2734000 | $0.2734000 | $0.2734000 |
2021-05-30 | $0.2734000 | $0.2712000 | $0.2739000 | $0.2710000 |
2021-06-02 | $0.3161000 | $0.3248000 | $0.3248000 | $0.3248000 |
2021-06-03 | $0.3248000 | $0.3427000 | $0.3427000 | $0.3427000 |
2021-06-04 | $0.3427000 | $0.3410000 | $0.3431000 | $0.3404000 |
2021-06-05 | $0.3229000 | $0.3156000 | $0.3156000 | $0.3156000 |
2021-06-06 | $0.3156000 | $0.3253000 | $0.3253000 | $0.3253000 |
2021-06-07 | $0.3253000 | $0.3253000 | $0.3275000 | $0.3252000 |
2021-06-08 | $0.3112000 | $0.3011000 | $0.3011000 | $0.3011000 |
2021-06-09 | $0.3011000 | $0.3133000 | $0.3133000 | $0.3133000 |
2021-06-10 | $0.3133000 | $0.2966000 | $0.2966000 | $0.2966000 |
2021-06-11 | $0.2966000 | $0.2826000 | $0.2826000 | $0.2826000 |
2021-06-12 | $0.2826000 | $0.2844000 | $0.2844000 | $0.2844000 |
2021-06-13 | $0.2844000 | $0.3012000 | $0.3012000 | $0.3012000 |
2021-06-14 | $0.3012000 | $0.3099000 | $0.3099000 | $0.3099000 |
2021-06-15 | $0.3099000 | $0.3052000 | $0.3052000 | $0.3052000 |
2021-06-16 | $0.3052000 | $0.2841000 | $0.2841000 | $0.2841000 |
2021-06-17 | $0.2841000 | $0.2847000 | $0.2847000 | $0.2847000 |
2021-06-18 | $0.2847000 | $0.2680000 | $0.2680000 | $0.2680000 |
2021-06-19 | $0.2680000 | $0.2600000 | $0.2600000 | $0.2600000 |
2021-06-20 | $0.2600000 | $0.2692000 | $0.2692000 | $0.2692000 |
2021-06-21 | $0.2692000 | $0.2265000 | $0.2265000 | $0.2265000 |
2021-06-22 | $0.2265000 | $0.2257000 | $0.2257000 | $0.2257000 |
2021-06-23 | $0.2257000 | $0.2362000 | $0.2362000 | $0.2362000 |
2021-06-24 | $0.2362000 | $0.2387000 | $0.2387000 | $0.2387000 |
2021-06-25 | $0.2387000 | $0.2172000 | $0.2172000 | $0.2172000 |
2021-06-26 | $0.2172000 | $0.2197000 | $0.2197000 | $0.2197000 |
2021-06-27 | $0.2197000 | $0.2380000 | $0.2380000 | $0.2380000 |
2021-06-28 | $0.2380000 | $0.2501000 | $0.2501000 | $0.2501000 |
2021-06-29 | $0.2501000 | $0.2599000 | $0.2599000 | $0.2599000 |
2021-06-30 | $0.2599000 | $0.2731000 | $0.2731000 | $0.2731000 |
2021-07-01 | $0.2731000 | $0.2531000 | $0.2531000 | $0.2531000 |
2021-07-02 | $0.2531000 | $0.2520000 | $0.2531000 | $0.2517000 |
2021-07-06 | $0.2636000 | $0.2787000 | $0.2787000 | $0.2787000 |
2021-07-07 | $0.2787000 | $0.2782000 | $0.2787000 | $0.2779000 |
2021-07-08 | $0.2781000 | $0.2537000 | $0.2537000 | $0.2537000 |
2021-07-09 | $0.2537000 | $0.2575000 | $0.2575000 | $0.2575000 |
2021-07-10 | $0.2575000 | $0.2577000 | $0.2579000 | $0.2568000 |
2021-07-11 | $0.2533000 | $0.2569000 | $0.2569000 | $0.2569000 |
2021-07-12 | $0.2569000 | $0.2439000 | $0.2439000 | $0.2439000 |
2021-07-13 | $0.2439000 | $0.2431000 | $0.2440000 | $0.2430000 |
2021-07-15 | $0.2393000 | $0.2302000 | $0.2302000 | $0.2302000 |
2021-07-16 | $0.2302000 | $0.2252000 | $0.2252000 | $0.2252000 |
2021-07-17 | $0.2252000 | $0.2280000 | $0.2280000 | $0.2280000 |
2021-07-18 | $0.2280000 | $0.2280000 | $0.2283000 | $0.2278000 |
2021-07-19 | $0.2270000 | $0.2182000 | $0.2182000 | $0.2182000 |
2021-07-20 | $0.2182000 | $0.2144000 | $0.2144000 | $0.2144000 |
2021-07-21 | $0.2144000 | $0.2394000 | $0.2394000 | $0.2394000 |
2021-07-22 | $0.2394000 | $0.2383000 | $0.2396000 | $0.2380000 |
2021-07-23 | $0.2430000 | $0.2551000 | $0.2551000 | $0.2551000 |
2021-07-24 | $0.2551000 | $0.2532000 | $0.2557000 | $0.2531000 |
2021-07-26 | $0.2633000 | $0.2674000 | $0.2674000 | $0.2674000 |
2021-07-27 | $0.2674000 | $0.2762000 | $0.2762000 | $0.2762000 |
2021-07-28 | $0.2762000 | $0.2758000 | $0.2758000 | $0.2758000 |
2021-07-29 | $0.2758000 | $0.2751000 | $0.2762000 | $0.2749000 |
2021-07-30 | $0.2860000 | $0.2956000 | $0.2956000 | $0.2956000 |
2021-07-31 | $0.2956000 | $0.2943000 | $0.2961000 | $0.2939000 |
2021-08-01 | $0.3038000 | $0.3068000 | $0.3068000 | $0.3068000 |
2021-08-02 | $0.3068000 | $0.3073000 | $0.3079000 | $0.3058000 |
2021-08-04 | $0.3010000 | $0.3271000 | $0.3271000 | $0.3271000 |
2021-08-05 | $0.3271000 | $0.3395000 | $0.3395000 | $0.3395000 |
2021-08-06 | $0.3395000 | $0.3411000 | $0.3414000 | $0.3388000 |
Pair | Exchange |
---|---|
CMS/ETH | etherdelta |
CMS/ETH | ethermium |
CMS/ETH | idex |
CMS/BTC | yobit |
CMS/DOGE | yobit |
CMS/ETH | yobit |
CMS/RUR | yobit |
CMS/USD | yobit |
CMS/WAVES | yobit |
COMSA is a platform that offers future projects a complete ecosystem for their ICOs, including the Zaif Exchange, multi-cryptocurrencies subscription, cross-platform integration and a ready ICO asset creation through the use of the NEM and Ethereum public blockchains and mijin private blockchain respectively. The CMS token is based on both Ethereum and NEM blockchains. Token holders are able to vote either to accept or reject challenging/risky projects.