CosmosCoin Historical Data

CMC Page 2
Download
Date Close Price change Market cap Trading volume
May 27, 2019 $ 0.234
+2.04%
$ 23.41 million $ 0
May 26, 2019 $ 0.229
+6.04%
$ 22.95 million $ 0
May 25, 2019 $ 0.216
+0.91%
$ 21.64 million $ 0
May 24, 2019 $ 0.214
+0.89%
$ 21.45 million $ 0
May 23, 2019 $ 0.213
-0.25%
$ 21.25 million $ 0
May 22, 2019 $ 0.213
-3.43%
$ 21.31 million $ 0
May 21, 2019 $ 0.221
+0.78%
$ 22.07 million $ 0
May 20, 2019 $ 0.219
-3.07%
$ 21.9 million $ 0
May 19, 2019 $ 0.226
+10.89%
$ 22.6 million $ 0
May 18, 2019 $ 0.204
-2.65%
$ 20.38 million $ 0
May 17, 2019 $ 0.209
+916.14%
$ 20.93 million $ 0
May 16, 2019 $ 0.0206
-88.63%
$ 2.06 million $ 0
May 15, 2019 $ 0.181
+12.70%
$ 18.1 million $ 0
May 14, 2019 $ 0.161
+11.15%
$ 16.06 million $ 0
May 13, 2019 $ 0.144
+3.77%
$ 14.45 million $ 0
May 12, 2019 $ 0.139
-2.40%
$ 13.92 million $ 0
May 11, 2019 $ 0.143
+10.69%
$ 14.26 million $ 0
May 10, 2019 $ 0.129
+2.34%
$ 12.88 million $ 0
May 9, 2019 $ 0.126
+0.44%
$ 12.59 million $ 0
May 8, 2019 $ 0.125
+0.46%
$ 12.53 million $ 0
May 7, 2019 $ 0.125
-0.79%
$ 12.47 million $ 0
May 6, 2019 $ 0.126
+4.72%
$ 12.58 million $ 0
May 5, 2019 $ 0.12
-0.02%
$ 12.01 million $ 0
May 4, 2019 $ 0.12
-0.97%
$ 12.01 million $ 0
May 3, 2019 $ 0.121
+2.03%
$ 12.13 million $ 0
May 2, 2019 $ 0.119
+1.04%
$ 11.89 million $ 0
May 1, 2019 $ 0.118
-0.77%
$ 11.76 million $ 0
Apr 30, 2019 $ 0.119
+4.20%
$ 11.85 million $ 0
Apr 29, 2019 $ 0.114
+11.58%
$ 11.38 million $ 0
Apr 28, 2019 $ 0.102
-1.39%
$ 10.17 million $ 0
Apr 27, 2019 $ 0.103
+1.65%
$ 10.32 million $ 0
Apr 26, 2019 $ 0.101
-0.28%
$ 10.15 million $ 0
Apr 25, 2019 $ 0.102
-5.50%
$ 10.18 million $ 0
Apr 24, 2019 $ 0.108
-3.67%
$ 10.77 million $ 0
Apr 23, 2019 $ 0.112
+0.72%
$ 11.18 million $ 0
Apr 22, 2019 $ 0.111
+1.15%
$ 11.1 million $ 0
Apr 21, 2019 $ 0.11
-2.43%
$ 10.97 million $ 0
Apr 20, 2019 $ 0.112
+0.63%
$ 11.25 million $ 0
Apr 19, 2019 $ 0.112
-1.17%
$ 11.18 million $ 0
Apr 18, 2019 $ 0.113
+3.89%
$ 11.31 million $ 0
Apr 17, 2019 $ 0.109
+0.35%
$ 10.88 million $ 0
Apr 16, 2019 $ 0.107
+2.17%
$ 10.73 million $ 0
Apr 15, 2019 $ 0.105
-3.89%
$ 10.5 million $ 0
Apr 14, 2019 $ 0.109
+2.05%
$ 10.93 million $ 0
Apr 13, 2019 $ 0.107
-0.35%
$ 10.71 million $ 0
Apr 12, 2019 $ 0.107
-0.32%
$ 10.75 million $ 0
Apr 11, 2019 $ 0.108
-6.46%
$ 10.78 million $ 0
Apr 10, 2019 $ 0.115
+1.22%
$ 11.52 million $ 0
Apr 9, 2019 $ 0.114
+594.92%
$ 11.39 million $ 0
Apr 8, 2019 $ 0.0164
-1.07%
$ 1.64 million $ 0