Comput3 سجل الأسعار

(COM)

الفترة الزمنية: 2024-09-13 ~ 2025-09-14

2024-09-13

2025-09-14

USD

التاريخ	سعر الافتتاح*	سعر اعلى	سعر أقل	سعر الإغلاق**	Vol
2025-09-13	$0.002330	$0.003091	$0.002319	$0.002848	$158.400K
2025-09-12	$0.002106	$0.002400	$0.002088	$0.002330	$114.169K
2025-09-11	$0.002667	$0.002674	$0.002085	$0.002096	$107.256K
2025-09-10	$0.002625	$0.002705	$0.002567	$0.002655	$102.646K
2025-09-09	$0.002903	$0.002910	$0.002566	$0.002625	$143.547K
2025-09-08	$0.002868	$0.002993	$0.002835	$0.002909	$85,605.49
2025-09-07	$0.002921	$0.002928	$0.002849	$0.002868	$85,926.29
2025-09-06	$0.002927	$0.003131	$0.002887	$0.002928	$102.561K
2025-09-05	$0.002813	$0.003073	$0.002793	$0.002904	$97,880.97
2025-09-04	$0.002891	$0.003006	$0.002794	$0.002813	$85,061.23
2025-09-03	$0.002987	$0.003099	$0.002887	$0.002935	$49,558.52
2025-09-02	$0.003386	$0.003507	$0.002895	$0.002966	$76,334.74
2025-09-01	$0.003383	$0.003598	$0.003363	$0.003381	$48,651.45
2025-08-31	$0.003669	$0.003653	$0.003229	$0.003366	$57,722.70
2025-08-30	$0.003761	$0.003777	$0.003610	$0.003645	$29,074.53
2025-08-29	$0.003808	$0.004069	$0.003687	$0.003751	$51,240.41
2025-08-28	$0.004381	$0.004487	$0.003796	$0.003808	$64,953.49
2025-08-27	$0.003804	$0.004426	$0.003794	$0.004384	$67,310.12
2025-08-26	$0.003663	$0.004027	$0.003219	$0.003783	$123.393K
2025-08-25	--	$0.004591	$0.003635	--	--