CMOS Historical USD Price
Daily close · Apr 18, 2023 → Apr 21, 2024Daily price history
Mar 23, 2024 → Apr 21, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-04-21 | $0.00008667 | $0.00009107 | $0.0000865 | $0.00008961 | $1,716.24 |
| 2024-04-20 | $0.00007894 | $0.00008684 | $0.0000774 | $0.00008673 | $3,442.16 |
| 2024-04-19 | $0.00007411 | $0.00007953 | $0.00007239 | $0.00007894 | $2,394.18 |
| 2024-04-18 | $0.00007181 | $0.00007456 | $0.0000712 | $0.00007418 | $16.44 |
| 2024-04-17 | $0.00007204 | $0.00007322 | $0.00006925 | $0.00007174 | $697.01 |
| 2024-04-16 | $0.00007308 | $0.00007353 | $0.00007015 | $0.00007203 | $626.86 |
| 2024-04-15 | $0.00007425 | $0.00007708 | $0.00007162 | $0.00007315 | $114.42 |
| 2024-04-14 | $0.00006617 | $0.00007468 | $0.00006427 | $0.0000744 | $3,158.73 |
| 2024-04-13 | $0.0000727 | $0.00007412 | $0.0000634 | $0.00006623 | $579.31 |
| 2024-04-12 | $0.00007833 | $0.00007963 | $0.00007162 | $0.00007295 | $97.26 |
| 2024-04-11 | $0.00008368 | $0.00008535 | $0.00007823 | $0.0000784 | $794.09 |
| 2024-04-10 | $0.00008062 | $0.00008399 | $0.0000786 | $0.0000837 | $2,754.03 |
| 2024-04-09 | $0.00008515 | $0.00008562 | $0.00007976 | $0.0000807 | $7,722.99 |
| 2024-04-08 | $0.00008507 | $0.00009028 | $0.00008411 | $0.00008503 | $17,457.95 |
| 2024-04-07 | $0.00007994 | $0.00008523 | $0.00007976 | $0.00008513 | $1,255.34 |
| 2024-04-06 | $0.00008257 | $0.0000838 | $0.00007997 | $0.00007997 | $1,163.63 |
| 2024-04-05 | $0.00008306 | $0.00008324 | $0.00008007 | $0.00008262 | $415.69 |
| 2024-04-04 | $0.00008134 | $0.00008574 | $0.00008025 | $0.00008312 | $1,370.15 |
| 2024-04-03 | $0.00008311 | $0.00008492 | $0.00008108 | $0.00008148 | $1,146.51 |
| 2024-04-02 | $0.00008541 | $0.00008645 | $0.00007205 | $0.000083 | $11,183.10 |
| 2024-04-01 | $0.00009245 | $0.00009245 | $0.0000818 | $0.00008538 | $1,700.87 |
| 2024-03-31 | $0.00009059 | $0.00009381 | $0.00009058 | $0.00009258 | $512.92 |
| 2024-03-30 | $0.00008995 | $0.00009132 | $0.0000894 | $0.00009061 | $105.21 |
| 2024-03-29 | $0.0000937 | $0.0000939 | $0.0000882 | $0.00009003 | $1,682.55 |
| 2024-03-28 | $0.00009491 | $0.0000974 | $0.0000933 | $0.00009374 | $1,675.37 |
| 2024-03-27 | $0.00010432 | $0.00010531 | $0.00009433 | $0.00009503 | $3,965.16 |
| 2024-03-26 | $0.00010637 | $0.00010717 | $0.00010328 | $0.00010438 | $110.59 |
| 2024-03-25 | $0.000105 | $0.00011066 | $0.00010402 | $0.00010638 | $938.54 |
| 2024-03-24 | $0.00009969 | $0.00010528 | $0.00009884 | $0.0001049 | $479.27 |
| 2024-03-23 | $0.0001028 | $0.00010727 | $0.00009668 | $0.00009983 | $7,869.61 |