COMSovereign Holding

COMS
🏛️ usa →
0.00
Last Update: 2025-09-25
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 0.78 0.79 0.73 0.76 0.7M
2021-12-30 0.77 0.80 0.75 0.80 0.4M
2021-12-29 0.82 0.82 0.75 0.78 0.6M
2021-12-28 0.82 0.87 0.79 0.80 0.6M
2021-12-27 0.85 0.88 0.83 0.85 0.3M
2021-12-23 0.90 0.91 0.86 0.86 0.6M
2021-12-22 0.87 0.92 0.84 0.90 0.7M
2021-12-21 0.84 0.86 0.81 0.86 0.5M
2021-12-20 0.81 0.83 0.78 0.83 1.1M
2021-12-17 0.79 0.82 0.76 0.82 0.5M
2021-12-16 0.80 0.84 0.79 0.84 0.6M
2021-12-15 0.83 0.83 0.72 0.79 1.7M
2021-12-14 0.85 0.88 0.79 0.82 0.7M
2021-12-13 0.97 0.97 0.84 0.86 0.8M
2021-12-10 0.99 1.01 0.94 0.95 0.4M
2021-12-09 0.95 1.03 0.93 0.98 1.7M
2021-12-08 0.94 0.99 0.92 0.96 0.5M
2021-12-07 0.96 1.00 0.90 0.94 0.7M
2021-12-06 0.94 1.00 0.88 0.96 0.7M
2021-12-03 1.04 1.04 0.95 0.97 0.7M
2021-12-02 0.98 1.07 0.98 1.07 0.7M
2021-12-01 1.09 1.11 0.96 0.98 1.0M
2021-11-30 1.12 1.13 1.06 1.08 0.5M
2021-11-29 1.18 1.18 1.13 1.13 0.4M
2021-11-26 1.13 1.18 1.12 1.15 0.3M
2021-11-24 1.18 1.18 1.11 1.17 0.5M
2021-11-23 1.18 1.21 1.17 1.17 0.5M
2021-11-22 1.25 1.26 1.16 1.24 0.8M
2021-11-19 1.32 1.32 1.21 1.27 1.4M
2021-11-18 1.36 1.40 1.23 1.37 2.5M
2021-11-17 1.18 1.60 1.16 1.46 10.4M
2021-11-16 1.22 1.24 1.15 1.23 0.7M
2021-11-15 1.26 1.31 1.24 1.24 0.7M
2021-11-12 1.20 1.33 1.20 1.28 0.7M
2021-11-11 1.23 1.23 1.20 1.20 0.3M
2021-11-10 1.26 1.28 1.22 1.22 0.3M
2021-11-09 1.34 1.34 1.27 1.27 0.5M
2021-11-08 1.34 1.39 1.32 1.36 0.4M
2021-11-05 1.33 1.36 1.27 1.34 0.7M
2021-11-04 1.33 1.36 1.31 1.32 0.7M
2021-11-03 1.30 1.43 1.29 1.39 1.9M
2021-11-02 1.35 1.39 1.33 1.34 0.5M
2021-11-01 1.35 1.43 1.32 1.41 0.7M
2021-10-29 1.42 1.48 1.39 1.39 0.8M
2021-10-28 1.34 1.50 1.29 1.46 1.4M
2021-10-27 1.42 1.42 1.25 1.36 2.2M
2021-10-26 1.58 1.58 1.40 1.45 3.5M
2021-10-25 2.07 2.07 1.57 1.74 32.8M
2021-10-22 1.19 1.84 1.18 1.58 10.8M
2021-10-21 1.18 1.25 1.17 1.23 0.9M
2021-10-20 1.23 1.23 1.18 1.18 0.5M
2021-10-19 1.16 1.27 1.12 1.25 1.3M
2021-10-18 1.27 1.31 1.14 1.17 4.4M
2021-10-15 1.30 1.30 1.11 1.17 0.9M
2021-10-14 1.34 1.37 1.27 1.28 0.3M
2021-10-13 1.35 1.36 1.32 1.34 0.2M
2021-10-12 1.37 1.38 1.33 1.35 0.2M
2021-10-11 1.41 1.41 1.35 1.38 0.2M
2021-10-08 1.43 1.48 1.41 1.42 0.2M
2021-10-07 1.40 1.46 1.37 1.45 0.2M
2021-10-06 1.38 1.40 1.33 1.37 0.3M
2021-10-05 1.54 1.58 1.32 1.42 0.7M
2021-10-04 1.61 1.66 1.51 1.53 0.2M
2021-10-01 1.59 1.62 1.45 1.61 0.4M
2021-09-30 1.59 1.67 1.52 1.61 0.2M
2021-09-29 1.68 1.68 1.60 1.62 0.2M
2021-09-28 1.75 1.75 1.57 1.66 0.7M
2021-09-27 1.82 1.84 1.77 1.78 0.2M
2021-09-24 1.86 1.89 1.82 1.85 0.1M
2021-09-23 1.82 1.89 1.80 1.89 0.2M
2021-09-22 1.75 1.84 1.75 1.82 0.3M
2021-09-21 1.67 1.74 1.66 1.66 0.2M
2021-09-20 1.70 1.73 1.65 1.66 0.2M
2021-09-17 1.78 1.82 1.73 1.74 0.3M
2021-09-16 1.74 1.83 1.74 1.80 0.1M
2021-09-15 1.76 1.78 1.74 1.77 0.1M
2021-09-14 1.79 1.81 1.76 1.78 0.1M
2021-09-13 1.83 1.87 1.78 1.82 0.1M
2021-09-10 1.89 1.90 1.81 1.84 0.2M
2021-09-09 1.87 1.95 1.85 1.89 0.1M
2021-09-08 1.90 1.90 1.85 1.85 0.1M
2021-09-07 1.82 1.93 1.82 1.91 0.2M
2021-09-03 2.00 2.05 2.00 2.04 0.1M
2021-09-02 2.04 2.10 1.99 1.99 0.1M
2021-09-01 2.06 2.11 2.04 2.04 0.1M
2021-08-31 2.01 2.13 2.00 2.08 0.1M
2021-08-30 2.03 2.11 1.98 2.07 0.1M
2021-08-27 1.92 2.08 1.92 2.03 0.2M
2021-08-26 1.94 1.97 1.90 1.90 0.1M
2021-08-25 1.92 2.00 1.87 1.97 0.1M
2021-08-24 1.84 1.92 1.83 1.90 0.1M
2021-08-23 1.81 1.88 1.80 1.83 0.2M
2021-08-20 1.77 1.84 1.75 1.81 0.1M
2021-08-19 1.86 1.89 1.74 1.77 0.2M
2021-08-18 1.78 1.92 1.78 1.87 0.2M
2021-08-17 1.92 1.92 1.76 1.79 0.4M
2021-08-16 2.10 2.10 1.83 1.85 0.3M
2021-08-13 2.02 2.02 1.98 1.98 0.1M
2021-08-12 2.06 2.06 2.00 2.03 0.1M
2021-08-11 2.05 2.07 2.01 2.07 0.1M
2021-08-10 2.12 2.18 2.07 2.08 0.1M
2021-08-09 2.09 2.19 2.07 2.15 0.2M
2021-08-06 2.04 2.10 2.02 2.08 0.1M
2021-08-05 2.03 2.13 2.03 2.07 0.1M
2021-08-04 2.17 2.18 2.05 2.06 0.1M
2021-08-03 2.18 2.23 2.08 2.22 0.2M
2021-08-02 2.07 2.16 2.03 2.16 0.2M
2021-07-30 1.92 2.07 1.92 2.07 0.3M
2021-07-29 1.91 1.97 1.88 1.94 0.2M
2021-07-28 1.83 1.93 1.83 1.89 0.2M
2021-07-27 1.92 1.93 1.81 1.83 0.3M
2021-07-26 1.88 1.95 1.88 1.93 0.1M
2021-07-23 1.98 1.98 1.89 1.89 0.2M
2021-07-22 2.00 2.02 1.93 1.99 0.1M
2021-07-21 1.98 2.02 1.96 2.01 0.1M
2021-07-20 1.92 1.98 1.86 1.94 0.2M
2021-07-19 1.87 1.91 1.78 1.88 0.4M
2021-07-16 2.03 2.03 1.91 1.92 0.3M
2021-07-15 1.95 2.00 1.90 2.00 0.3M
2021-07-14 2.00 2.10 1.95 1.95 0.6M
2021-07-13 2.02 2.09 1.98 1.99 0.3M
2021-07-12 2.13 2.16 2.01 2.02 0.3M
2021-07-09 2.11 2.15 2.03 2.13 0.3M
2021-07-08 2.04 2.12 1.95 2.11 0.6M
2021-07-07 2.30 2.30 2.05 2.09 1.0M
2021-07-06 2.32 2.42 2.22 2.32 1.5M
2021-07-02 2.36 2.38 2.26 2.35 0.7M
2021-07-01 2.33 2.44 2.28 2.36 0.9M
2021-06-30 2.31 2.36 2.22 2.32 0.4M
2021-06-29 2.35 2.37 2.28 2.30 0.2M
2021-06-28 2.39 2.43 2.35 2.35 0.2M
2021-06-25 2.38 2.41 2.37 2.40 0.1M
2021-06-24 2.33 2.41 2.31 2.39 0.1M
2021-06-23 2.23 2.35 2.22 2.33 0.2M
2021-06-22 2.23 2.25 2.19 2.23 0.1M
2021-06-21 2.29 2.30 2.18 2.23 0.3M
2021-06-18 2.34 2.38 2.30 2.30 0.2M
2021-06-17 2.43 2.54 2.34 2.35 0.3M
2021-06-16 2.47 2.48 2.31 2.48 0.4M
2021-06-15 2.68 2.68 2.48 2.52 0.4M
2021-06-14 2.67 2.74 2.58 2.70 0.3M
2021-06-11 2.60 2.67 2.48 2.64 0.4M
2021-06-10 2.58 2.61 2.45 2.53 0.5M
2021-06-09 2.49 2.68 2.45 2.60 0.7M
2021-06-08 2.54 2.55 2.42 2.51 0.3M
2021-06-07 2.51 2.58 2.49 2.49 0.2M
2021-06-04 2.34 2.56 2.31 2.50 0.4M
2021-06-03 2.44 2.44 2.28 2.32 0.2M
2021-06-02 2.48 2.53 2.40 2.42 0.3M
2021-06-01 2.30 2.52 2.26 2.51 0.4M
2021-05-28 2.35 2.42 2.27 2.34 0.8M
2021-05-27 2.19 2.35 2.16 2.30 0.4M
2021-05-26 2.05 2.20 2.04 2.17 0.7M
2021-05-25 2.10 2.11 2.02 2.04 0.5M
2021-05-24 2.10 2.13 2.03 2.06 0.6M
2021-05-21 2.10 2.15 2.07 2.13 0.2M
2021-05-20 2.12 2.15 2.06 2.08 0.2M
2021-05-19 2.11 2.13 2.03 2.07 0.3M
2021-05-18 2.05 2.25 2.01 2.17 0.5M
2021-05-17 2.05 2.14 2.02 2.07 0.4M
2021-05-14 1.99 2.12 1.95 2.05 1.0M
2021-05-13 1.97 2.04 1.89 1.94 0.3M
2021-05-12 1.99 2.06 1.95 2.00 0.8M
2021-05-11 1.95 2.02 1.87 2.00 0.5M
2021-05-10 2.14 2.14 2.02 2.04 0.3M
2021-05-07 2.13 2.23 2.10 2.14 0.3M
2021-05-06 2.16 2.17 2.02 2.13 0.5M
2021-05-05 2.21 2.24 2.13 2.14 0.3M
2021-05-04 2.25 2.26 2.13 2.24 0.5M
2021-05-03 2.39 2.39 2.25 2.28 0.5M
2021-04-30 2.38 2.42 2.30 2.40 0.3M
2021-04-29 2.51 2.54 2.37 2.38 0.5M
2021-04-28 2.50 2.54 2.45 2.51 0.5M
2021-04-27 2.54 2.64 2.41 2.52 1.7M
2021-04-26 2.48 2.60 2.44 2.51 0.7M
2021-04-23 2.24 2.50 2.21 2.43 0.8M
2021-04-22 2.32 2.35 2.20 2.24 0.9M
2021-04-21 2.21 2.47 2.18 2.28 2.9M
2021-04-20 2.34 2.35 2.18 2.23 0.4M
2021-04-19 2.32 2.39 2.13 2.38 1.1M
2021-04-16 2.07 2.35 1.96 2.33 1.4M
2021-04-15 2.20 2.23 1.98 2.06 1.1M
2021-04-14 2.26 2.33 2.16 2.18 0.6M
2021-04-13 2.31 2.32 2.13 2.20 1.1M
2021-04-12 2.54 2.54 2.27 2.31 1.6M
2021-04-09 2.50 2.52 2.47 2.48 0.4M
2021-04-08 2.55 2.58 2.47 2.54 0.7M
2021-04-07 2.67 2.67 2.53 2.57 0.6M
2021-04-06 2.56 2.76 2.55 2.67 1.9M
2021-04-05 2.80 2.80 2.52 2.61 1.2M
2021-04-01 2.66 2.89 2.55 2.75 2.7M
2021-03-31 2.70 2.70 2.53 2.67 1.8M
2021-03-30 2.67 2.67 2.45 2.49 3.0M
2021-03-29 2.75 2.86 2.67 2.70 0.8M
2021-03-26 2.89 2.89 2.66 2.77 0.8M
2021-03-25 2.70 2.85 2.64 2.81 1.2M
2021-03-24 3.05 3.08 2.84 2.85 1.2M
2021-03-23 3.03 3.15 2.85 3.05 1.6M
2021-03-22 3.04 3.13 2.96 3.00 0.7M
2021-03-19 3.06 3.11 2.93 2.93 2.1M
2021-03-18 3.15 3.24 3.00 3.06 1.1M
2021-03-17 3.19 3.36 3.09 3.17 1.1M
2021-03-16 3.18 3.43 3.10 3.28 1.7M
2021-03-15 3.34 3.36 3.17 3.21 0.9M
2021-03-12 3.10 3.22 3.02 3.22 0.9M
2021-03-11 2.97 3.46 2.92 3.27 1.7M
2021-03-10 3.05 3.08 2.80 2.88 0.9M
2021-03-09 2.92 3.05 2.83 2.98 1.1M
2021-03-08 2.79 3.10 2.70 2.79 1.6M
2021-03-05 2.78 2.83 2.25 2.58 2.4M
2021-03-04 3.11 3.22 2.55 2.71 3.3M
2021-03-03 3.38 3.45 3.11 3.16 1.5M
2021-03-02 3.64 3.67 3.36 3.40 2.3M
2021-03-01 3.92 3.93 3.50 3.55 5.2M
2021-02-26 3.51 3.66 3.11 3.30 2.5M
2021-02-25 4.10 4.13 3.45 3.55 2.4M
2021-02-24 3.86 4.36 3.82 4.03 3.3M
2021-02-23 3.97 4.05 3.11 3.79 4.8M
2021-02-22 4.57 4.76 4.39 4.39 3.2M
2021-02-19 5.00 5.06 4.66 4.70 1.4M
2021-02-18 4.75 5.21 4.51 4.83 4.6M
2021-02-17 5.18 5.37 4.83 4.90 2.2M
2021-02-16 5.48 5.49 5.06 5.18 3.9M
2021-02-12 4.90 5.39 4.69 5.02 9.0M
2021-02-11 4.58 5.78 4.42 5.29 37.2M
2021-02-10 5.45 5.55 4.80 4.98 2.0M
2021-02-09 5.22 5.72 5.10 5.32 3.3M
2021-02-08 4.85 5.41 4.63 5.09 3.5M
2021-02-05 4.45 4.87 4.26 4.74 2.3M
2021-02-04 4.69 4.69 4.37 4.40 0.6M
2021-02-03 4.65 4.86 4.43 4.60 1.0M
2021-02-02 4.60 4.98 4.30 4.63 1.1M
2021-02-01 4.64 4.68 4.21 4.44 0.9M
2021-01-29 4.33 4.64 4.10 4.30 0.5M
2021-01-28 4.31 4.64 4.05 4.43 0.7M
2021-01-27 4.49 4.84 4.00 4.45 1.9M
2021-01-26 3.75 5.00 3.54 4.50 4.1M
2021-01-25 3.80 3.97 3.55 3.65 1.1M
2021-01-22 3.00 3.49 3.00 3.40 2.8M
2021-01-21 5.91 6.30 5.82 6.30 0.0M
2021-01-20 5.90 6.09 5.79 6.00 0.0M
2021-01-19 5.91 6.27 5.70 5.97 0.0M
2021-01-15 5.94 6.18 5.91 6.00 0.0M
2021-01-14 6.45 6.54 5.91 5.94 0.0M
2021-01-13 5.79 6.51 5.79 6.48 0.0M
2021-01-12 6.00 6.15 5.79 6.15 0.0M
2021-01-11 6.17 6.84 5.79 6.57 0.0M
2021-01-08 5.88 6.66 5.88 6.18 0.0M
2021-01-07 5.70 6.24 5.70 6.15 0.0M
2021-01-06 6.00 6.00 5.61 6.00 0.0M
2021-01-05 5.97 6.00 5.34 6.00 0.0M
2021-01-04 5.70 5.91 5.16 5.91 0.0M