Register for streaming realtime charts, analysis tools, and prices.
CSMUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 0.012654 | 0.000221 | 1.78% | 0.012676 | 0.01268 | 0.012426 | 90,815.00 |
| May 19 2024 | 0.012433 | 0.00000300 | 0.02% | 0.01268 | 0.01268 | 0.012427 | 7,169.00 |
| May 18 2024 | 0.01243 | -0.000249 | -1.96% | 0.012679 | 0.012997 | 0.012426 | 59,020.00 |
| May 17 2024 | 0.012679 | 0.00064 | 5.32% | 0.012531 | 0.012719 | 0.012053 | 24,202.00 |
| May 16 2024 | 0.012039 | -0.000656 | -5.17% | 0.012695 | 0.012695 | 0.012039 | 33,814.00 |
| May 15 2024 | 0.012695 | -0.000128 | -1.00% | 0.012735 | 0.013069 | 0.011636 | 81,232.00 |
| May 14 2024 | 0.012823 | 0.000518 | 4.21% | 0.012309 | 0.01314 | 0.0123 | 75,437.00 |
| May 13 2024 | 0.012305 | -0.000272 | -2.16% | 0.012713 | 0.013129 | 0.012301 | 35,926.00 |
| May 12 2024 | 0.012577 | 0.000256 | 2.08% | 0.01232 | 0.012641 | 0.01232 | 6,320.00 |
| May 11 2024 | 0.012321 | -0.00000200 | -0.02% | 0.012616 | 0.013208 | 0.01232 | 20,384.00 |
| May 10 2024 | 0.012323 | -0.000417 | -3.27% | 0.012508 | 0.013199 | 0.012323 | 19,976.00 |
| May 09 2024 | 0.01274 | -0.000415 | -3.15% | 0.012357 | 0.01274 | 0.012345 | 33,070.00 |
| May 08 2024 | 0.013155 | -0.00004 | -0.30% | 0.013193 | 0.013193 | 0.012337 | 82,185.00 |
| May 07 2024 | 0.013195 | 0.000796 | 6.42% | 0.013395 | 0.013417 | 0.012388 | 31,043.00 |
| May 06 2024 | 0.012399 | -0.000016 | -0.13% | 0.012588 | 0.013425 | 0.012351 | 15,844.00 |
| May 05 2024 | 0.012415 | -0.000632 | -4.84% | 0.013 | 0.013623 | 0.012353 | 56,406.00 |
| May 04 2024 | 0.013047 | -0.0005 | -3.69% | 0.012581 | 0.01392 | 0.012581 | 64,470.00 |
| May 03 2024 | 0.013547 | 0.000232 | 1.74% | 0.013585 | 0.013763 | 0.012606 | 90,414.00 |
| May 02 2024 | 0.013315 | -0.000778 | -5.52% | 0.014019 | 0.014326 | 0.012721 | 136,504.00 |
| May 01 2024 | 0.014093 | 0.001396 | 10.99% | 0.012698 | 0.014093 | 0.012698 | 1,091.00 |
| Apr 30 2024 | 0.012697 | -0.000889 | -6.54% | 0.01277 | 0.014099 | 0.012553 | 13,109.00 |
| Apr 29 2024 | 0.013586 | -0.000366 | -2.62% | 0.014099 | 0.014099 | 0.012487 | 10,952.00 |
| Apr 28 2024 | 0.013952 | 0.000038 | 0.27% | 0.01395 | 0.014098 | 0.012976 | 28,537.00 |
| Apr 27 2024 | 0.013914 | 0.000543 | 4.06% | 0.014225 | 0.014225 | 0.01301 | 61,137.00 |
| Apr 26 2024 | 0.013371 | -0.001064 | -7.37% | 0.013372 | 0.015911 | 0.013371 | 40,817.00 |
| Apr 25 2024 | 0.014435 | 0.002222 | 18.19% | 0.012299 | 0.014435 | 0.011713 | 100,275.00 |
| Apr 24 2024 | 0.012213 | -0.003207 | -20.80% | 0.015517 | 0.01612 | 0.011728 | 77,942.00 |
| Apr 23 2024 | 0.01542 | 0.000052 | 0.34% | 0.015467 | 0.015597 | 0.015253 | 47,069.00 |
| Apr 22 2024 | 0.015368 | -0.000451 | -2.85% | 0.0158 | 0.016119 | 0.015292 | 142,301.00 |
| Apr 21 2024 | 0.015819 | -0.000759 | -4.58% | 0.016247 | 0.019196 | 0.015487 | 205,373.00 |
| Apr 20 2024 | 0.016578 | 0.003339 | 25.22% | 0.014366 | 0.019349 | 0.013052 | 153,855.00 |
| Apr 19 2024 | 0.013239 | -0.000162 | -1.21% | 0.013224 | 0.01414 | 0.012978 | 47,381.00 |
| Apr 18 2024 | 0.013401 | 0.00000900 | 0.07% | 0.013399 | 0.013835 | 0.013202 | 308,328.00 |
| Apr 17 2024 | 0.013392 | 0.000268 | 2.04% | 0.012838 | 0.013836 | 0.012636 | 38,200.00 |
| Apr 16 2024 | 0.013124 | -0.001337 | -9.25% | 0.013007 | 0.014183 | 0.012566 | 107,944.00 |
| Apr 15 2024 | 0.014461 | -0.000056 | -0.39% | 0.013082 | 0.014554 | 0.013025 | 65,362.00 |
| Apr 14 2024 | 0.014517 | 0.001512 | 11.63% | 0.013003 | 0.014949 | 0.013003 | 31,671.00 |
| Apr 13 2024 | 0.013005 | -0.001665 | -11.35% | 0.013349 | 0.015443 | 0.012655 | 208,118.00 |
| Apr 12 2024 | 0.01467 | -0.001581 | -9.73% | 0.016253 | 0.016324 | 0.013938 | 56,767.00 |
| Apr 11 2024 | 0.016251 | -0.000925 | -5.39% | 0.017708 | 0.018118 | 0.015878 | 172,877.00 |
| Apr 10 2024 | 0.017176 | 0.000537 | 3.23% | 0.0176 | 0.018574 | 0.016102 | 88,860.00 |
| Apr 09 2024 | 0.016639 | -0.000168 | -1.00% | 0.016575 | 0.017751 | 0.016558 | 24,567.00 |
| Apr 08 2024 | 0.016807 | 0.00051 | 3.13% | 0.016865 | 0.01739 | 0.016353 | 44,270.00 |
| Apr 07 2024 | 0.016297 | -0.000555 | -3.29% | 0.016601 | 0.016892 | 0.015887 | 96,047.00 |
| Apr 06 2024 | 0.016852 | 0.000426 | 2.59% | 0.016819 | 0.01716 | 0.016416 | 29,280.00 |
| Apr 05 2024 | 0.016426 | 0.00000900 | 0.05% | 0.017052 | 0.018044 | 0.016412 | 61,750.00 |
| Apr 04 2024 | 0.016417 | -0.000317 | -1.89% | 0.016615 | 0.017129 | 0.016205 | 54,158.00 |
| Apr 03 2024 | 0.016734 | -0.000035 | -0.21% | 0.017575 | 0.017575 | 0.016616 | 106,748.00 |
| Apr 02 2024 | 0.016769 | -0.0004 | -2.33% | 0.018512 | 0.01857 | 0.016766 | 48,243.00 |
| Apr 01 2024 | 0.017169 | -0.001538 | -8.22% | 0.017939 | 0.018707 | 0.016357 | 148,813.00 |
| Mar 31 2024 | 0.018707 | -0.001087 | -5.49% | 0.020613 | 0.02067 | 0.017133 | 332,730.00 |
| Mar 30 2024 | 0.019794 | -0.000109 | -0.55% | 0.020777 | 0.022 | 0.019005 | 124,942.00 |
| Mar 29 2024 | 0.019903 | -0.000071 | -0.36% | 0.019974 | 0.021479 | 0.019414 | 72,489.00 |
| Mar 28 2024 | 0.019974 | -0.000851 | -4.09% | 0.022645 | 0.023086 | 0.018428 | 217,478.00 |
| Mar 27 2024 | 0.020825 | -0.0018 | -7.96% | 0.02261 | 0.022642 | 0.019016 | 195,738.00 |
| Mar 26 2024 | 0.022625 | -0.000662 | -2.84% | 0.022717 | 0.023628 | 0.022433 | 50,453.00 |
| Mar 25 2024 | 0.023287 | 0.000622 | 2.74% | 0.0225 | 0.023462 | 0.020831 | 182,232.00 |
| Mar 24 2024 | 0.022665 | 0.000105 | 0.47% | 0.022214 | 0.023542 | 0.022019 | 36,790.00 |
| Mar 23 2024 | 0.02256 | -0.000774 | -3.32% | 0.022666 | 0.024544 | 0.02183 | 115,000.00 |
| Mar 22 2024 | 0.023334 | -0.00213 | -8.36% | 0.023044 | 0.025094 | 0.020606 | 448,361.00 |
| Mar 21 2024 | 0.025464 | 0.00631 | 32.94% | 0.0189 | 0.028 | 0.0189 | 196,412.00 |
| Mar 20 2024 | 0.019154 | 0.000586 | 3.16% | 0.018775 | 0.019154 | 0.018749 | 129,053.00 |
| Mar 19 2024 | 0.018568 | -0.001463 | -7.30% | 0.01924 | 0.01975 | 0.01826 | 156,399.00 |
| Mar 18 2024 | 0.020031 | 0.000575 | 2.96% | 0.020548 | 0.024228 | 0.019048 | 312,720.00 |
| Mar 17 2024 | 0.019456 | -0.001529 | -7.29% | 0.019969 | 0.025415 | 0.018795 | 476,867.00 |
| Mar 16 2024 | 0.020985 | -0.003452 | -14.13% | 0.024716 | 0.025047 | 0.01591 | 460,956.00 |
| Mar 15 2024 | 0.024437 | 0.000936 | 3.98% | 0.0235 | 0.025171 | 0.022901 | 188,536.00 |
| Mar 14 2024 | 0.023501 | 0.001246 | 5.60% | 0.023049 | 0.024916 | 0.021991 | 263,938.00 |
| Mar 13 2024 | 0.022255 | -0.003031 | -11.99% | 0.025286 | 0.026797 | 0.022095 | 568,453.00 |
| Mar 12 2024 | 0.025286 | -0.001263 | -4.76% | 0.026561 | 0.027504 | 0.025 | 128,277.00 |
| Mar 11 2024 | 0.026549 | -0.000536 | -1.98% | 0.026451 | 0.027541 | 0.024601 | 256,286.00 |
| Mar 10 2024 | 0.027085 | -0.002355 | -8.00% | 0.029083 | 0.030 | 0.026385 | 335,182.00 |
| Mar 09 2024 | 0.02944 | -0.000751 | -2.49% | 0.029349 | 0.030671 | 0.024606 | 707,020.00 |
| Mar 08 2024 | 0.030191 | -0.001809 | -5.65% | 0.032543 | 0.040979 | 0.024754 | 2,526,253.00 |
| Mar 07 2024 | 0.032 | 0.018852 | 143.38% | 0.013391 | 0.042 | 0.013391 | 5,105,138.00 |
| Mar 06 2024 | 0.013148 | 0.003575 | 37.34% | 0.011388 | 0.01673 | 0.009603 | 523,265.00 |
| Mar 05 2024 | 0.009573 | -0.000713 | -6.93% | 0.010697 | 0.013475 | 0.009571 | 1,045,212.00 |
| Mar 04 2024 | 0.010286 | 0.000421 | 4.27% | 0.010443 | 0.010443 | 0.009682 | 224,278.00 |
| Mar 03 2024 | 0.009865 | -0.000046 | -0.46% | 0.010269 | 0.010523 | 0.009865 | 147,752.00 |
| Mar 02 2024 | 0.009911 | -0.000662 | -6.26% | 0.010448 | 0.010575 | 0.009911 | 139,153.00 |
| Mar 01 2024 | 0.010573 | 0.00048 | 4.76% | 0.009811 | 0.010899 | 0.009811 | 135,683.00 |
| Feb 29 2024 | 0.010093 | -0.000156 | -1.52% | 0.010535 | 0.012 | 0.009939 | 274,094.00 |
| Feb 28 2024 | 0.010249 | -0.000359 | -3.38% | 0.010602 | 0.010711 | 0.009416 | 206,618.00 |
| Feb 27 2024 | 0.010608 | -0.000404 | -3.67% | 0.010636 | 0.011091 | 0.01008 | 70,119.00 |
| Feb 26 2024 | 0.011012 | 0.000868 | 8.56% | 0.010433 | 0.011012 | 0.00997 | 115,784.00 |
| Feb 25 2024 | 0.010144 | -0.000398 | -3.78% | 0.010615 | 0.011603 | 0.009921 | 53,421.00 |
| Feb 24 2024 | 0.010542 | 0.000183 | 1.77% | 0.010372 | 0.010675 | 0.00978 | 13,457.00 |
| Feb 23 2024 | 0.010359 | 0.000275 | 2.73% | 0.010072 | 0.010533 | 0.009753 | 75,619.00 |
| Feb 22 2024 | 0.010084 | -0.00000300 | -0.03% | 0.010072 | 0.01093 | 0.010071 | 117,285.00 |
| Feb 21 2024 | 0.010087 | 0.000035 | 0.35% | 0.009425 | 0.011863 | 0.009425 | 82,571.00 |
