CosmosCoin Historical Data

CMC Page 3
Download
Date Close Price change Market cap Trading volume
Apr 3 $ 0.0966
+4.95%
$ -- $ 8,184
Mar 27 $ 0.088
+5.00%
$ -- $ 7,432
Mar 20 $ 0.0778
-7.45%
$ -- $ 7,124
Mar 13 $ 0.082
-17.41%
$ -- $ 7,973
Mar 6 $ 0.0982
-4.05%
$ -- $ 8,365
Feb 27 $ 0.102
+6.99%
$ -- $ 8,675
Feb 20 $ 0.094
+8.72%
$ -- $ 7,986
Feb 13 $ 0.0841
+5.37%
$ -- $ 7,194
Feb 6 $ 0.0799
-2.75%
$ -- $ 7,111
Jan 30 $ 0.0815
+10.36%
$ -- $ 6,934
Jan 23 $ 0.0734
-0.74%
$ -- $ 6,376
Jan 16 $ 0.0737
+11.06%
$ -- $ 6,226
Jan 9 $ 0.0659
-8.73%
$ -- $ 5,865
Jan 2 $ 0.0722
-11.43%
$ -- $ 6,851
Dec 26 $ 0.0798
+10.80%
$ -- $ 6,685
Dec 19 $ 0.0715
+12.82%
$ -- $ 5,978
Dec 12 $ 0.0633
+1.36%
$ -- $ 5,467
Dec 5 $ 0.0616
+1.80%
$ -- $ 5,359
Nov 28 $ 0.0615
+4.51%
$ -- $ 5,263
Nov 21 $ 0.0585
-0.91%
$ -- $ 5,166
Nov 14 $ 0.0584
+3.40%
$ -- $ 5,117
Nov 7 $ 0.0563
-0.48%
$ -- $ 4,973
Oct 31 $ 0.0569
+1.61%
$ -- $ 4,958
Oct 24 $ 0.0559
+7.19%
$ -- $ 4,757
Oct 17 $ 0.0524
+2.45%
$ -- $ 4,469
Oct 10 $ 0.0513
+3.70%
$ -- $ 4,444
Oct 3 $ 0.0494
+0.67%
$ -- $ 4,293
Sep 26 $ 0.049
+0.70%
$ -- $ 4,254
Sep 19 $ 0.0482
-1.37%
$ -- $ 4,219
Sep 12 $ 0.049
+0.45%
$ -- $ 4,260
Sep 5 $ 0.0486
-0.02%
$ -- $ 4,308
Aug 29 $ 0.0489
+6.17%
$ -- $ 4,081
Aug 22 $ 0.0461
-2.14%
$ -- $ 4,053
Aug 15 $ 0.0466
+2.42%
$ -- $ 4,031
Aug 8 $ 0.0456
-3.43%
$ -- $ 4,094
Aug 1 $ 0.0474
-2.65%
$ -- $ 4,015
Jul 25 $ 0.0499
-4.92%
$ -- $ 4,549
Jul 18 $ 0.0529
-1.64%
$ -- $ 4,636
Jul 11 $ 0.0542
+4.57%
$ -- $ 4,637
Jul 4 $ 0.0519
-4.16%
$ -- $ 4,609
Jun 27 $ 0.0531
+2.63%
$ -- $ 4,630
Jun 20 $ 0.0502
-14.78%
$ -- $ 4,559
Jun 13 $ 0.061
+8.71%
$ -- $ 5,096
Jun 6 $ 0.0535
+14.23%
$ -- $ 4,150
May 30 $ 0.0461
+8.01%
$ -- $ 3,850
May 23 $ 0.0414
+16.33%
$ -- $ 3,307
May 16 $ 0.0353
-3.34%
$ -- $ 3,130
May 9 $ 0.0367
-0.51%
$ -- $ 3,187
May 2 $ 0.0367
+3.09%
$ -- $ 3,164
Apr 25 $ 0.0363
-2.05%
$ -- $ 3,179