CosmosCoin Historical Data

CMC Page 2
Download
Date Close Price change Market cap Trading volume
Apr 2 $ 0.0114
-20.09%
$ -- $ 48,720
Mar 26 $ 0.0156
-20.27%
$ -- $ 32,825
Mar 19 $ 0.0176
+25.75%
$ -- $ 60,027
Mar 12 $ 0.0144
-28.37%
$ -- $ 61,295
Mar 5 $ 0.012
-51.23%
$ -- $ 38,598
Feb 26 $ 0.023
+6.90%
$ -- $ 73,990
Feb 19 $ 0.0156
-16.03%
$ -- $ 74,935
Feb 12 $ 0.0223
+63.30%
$ -- $ 65,181
Feb 5 $ 0.0142
-43.36%
$ -- $ 56,461
Jan 29 $ 0.0264
+12.11%
$ -- $ 71,285
Jan 22 $ 0.0248
+51.63%
$ -- $ 67,675
Jan 15 $ 0.0258
-23.59%
$ -- $ 86,414
Jan 8 $ 0.0339
+22.51%
$ -- $ 103,749
Jan 1 $ 0.0197
+78.96%
$ -- $ 104,918
Dec 25 $ 0.0135
+2.83%
$ -- $ 102,061
Dec 18 $ 0.0136
-30.51%
$ -- $ 119,118
Dec 11 $ 0.0112
-10.07%
$ -- $ 117,590
Dec 4 $ 0.013
+27.91%
$ -- $ 94,244
Nov 27 $ 0.00923
+11.20%
$ -- $ 28,644
Nov 20 $ 0.00808
-0.71%
$ -- $ 24,710
Nov 6 $ 0.00667
-11.78%
$ -- $ 43,516
Oct 30 $ 0.00724
+16.07%
$ -- $ 33,476
Oct 23 $ 0.00613
-32.26%
$ -- $ 29,198
Oct 16 $ 0.0101
+8.20%
$ -- $ 22,904
Oct 2 $ 0.00936
+0.00%
$ -- $ 4,317
Sep 25 $ 0.00865
+11.08%
$ -- $ 28,099
Sep 18 $ 0.0069
+51.35%
$ -- $ 26,578
Sep 11 $ 0.00533
-36.09%
$ -- $ 27,287
Sep 4 $ 0.00918
+194.96%
$ -- $ 31,075
Aug 28 $ 0.00301
-38.14%
$ -- $ 18,693
Aug 21 $ 0.00462
-10.68%
$ -- $ 16,434
Aug 14 $ 0.00623
-11.09%
$ -- $ 29,839
Aug 7 $ 0.00406
+21.87%
$ -- $ 25,194
Jul 31 $ 0.00368
+13.11%
$ -- $ 20,534
Jul 24 $ 0.00271
-24.53%
$ -- $ 18,904
Jul 17 $ 0.00403
+7.28%
$ -- $ 17,970
Jul 10 $ 0.00301
+22.10%
$ -- $ 15,557
Jul 3 $ 0.00364
+11.48%
$ -- $ 18,022
Jun 26 $ 0.00309
+26.49%
$ -- $ 17,608
Jun 19 $ 0.00229
+58.93%
$ -- $ 18,614
Jun 12 $ 0.0014
-24.89%
$ -- $ 17,983
Jun 5 $ 0.00205
+28.57%
$ -- $ 19,751
May 29 $ 0.00391
-97.86%
$ -- $ 16,749
May 22 $ 0.176
+3.05%
$ -- $ 15,636
May 15 $ 0.164
+19.55%
$ -- $ 13,167
May 8 $ 0.142
+6.52%
$ -- $ 12,156
May 1 $ 0.125
+9.87%
$ -- $ 10,472
Apr 24 $ 0.108
+8.29%
$ -- $ 9,150
Apr 17 $ 0.1
+4.64%
$ -- $ 8,593
Apr 10 $ 0.0944
-2.48%
$ -- $ 8,347