Composite(CMST)Hoje
$0.055672
1 anos atrás
$0.110858
2 anos atrás
$0.997915
Composite Histórico de preços
(CMST)Período de tempo: 2024-09-18 ~ 2025-09-19
2024-09-18
2025-09-19
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-18 | $0.116731 | $0.117687 | $0.091182 | $0.091260 | $2,157.959 |
2025-09-17 | $0.116879 | $0.118084 | $0.115391 | $0.116765 | $1,245.057 |
2025-09-16 | $0.084011 | $0.116987 | $0.083780 | $0.116969 | $1,237.290 |
2025-09-15 | $0.084892 | $0.084936 | $0.083970 | $0.084011 | $18.26564 |
2025-09-14 | $0.085383 | $0.085388 | $0.084884 | $0.084892 | $10.32115 |
2025-09-13 | $0.115282 | $0.117129 | $0.085259 | $0.085383 | $11.12077 |
2025-09-12 | $0.114882 | $0.116585 | $0.084994 | $0.115282 | $1,220.235 |
2025-09-11 | $0.115648 | $0.117705 | $0.114451 | $0.115048 | $1,217.922 |
2025-09-10 | $0.114130 | $0.116482 | $0.114153 | $0.115648 | $1,222.028 |
2025-09-09 | $0.114894 | $0.116502 | $0.114086 | $0.114471 | $1,219.563 |
2025-09-08 | $0.114913 | $0.116116 | $0.113668 | $0.115204 | $1,216.613 |
2025-09-07 | $0.113642 | $0.114948 | $0.113263 | $0.114913 | $1,211.084 |
2025-09-06 | $0.114196 | $0.115198 | $0.113022 | $0.113642 | $1,204.216 |
2025-09-05 | $0.112740 | $0.115490 | $0.112534 | $0.114196 | $1,219.478 |
2025-09-04 | $0.114208 | $0.115048 | $0.112054 | $0.112851 | $1,191.872 |
2025-09-03 | $0.112440 | $0.114876 | $0.112318 | $0.113880 | $1,207.671 |
2025-09-02 | $0.111334 | $0.114156 | $0.111028 | $0.112440 | $1,194.262 |
2025-09-01 | $0.111446 | $0.113453 | $0.110341 | $0.111334 | $1,186.933 |
2025-08-31 | $0.112419 | $0.11343 | $0.11088 | $0.111446 | $1,176.847 |
2025-08-30 | $0.111880 | $0.113311 | $0.109972 | $0.112419 | $1,201.956 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-19
Composite(CMST)
