CosmosCoin Historical Data

CMC Page 6
Download
Date Close Price change Market cap Trading volume
Apr 16, 2018 $0.0166
+0.00%
$-- $8,181
Apr 14, 2018 $0.0159
+0.00%
$-- $7,971
Apr 13, 2018 $0.0145
+0.00%
$-- $7,301
Apr 12, 2018 $0.0113
+0.00%
$-- $6,878
Apr 11, 2018 $0.013
+0.00%
$-- $6,787
Apr 10, 2018 $0.0128
+0.00%
$-- $6,929
Apr 9, 2018 $0.00948
+0.00%
$-- $7,000
Apr 8, 2018 $0.0114
+0.00%
$-- $6,890
Apr 7, 2018 $0.0114
+0.00%
$-- $6,685
Apr 6, 2018 $0.0113
+0.00%
$-- $6,790
Apr 5, 2018 $0.0116
+0.00%
$-- $7,155
Apr 4, 2018 $0.0122
+0.00%
$-- $7,347
Apr 3, 2018 $0.0112
+0.00%
$-- $7,005
Apr 2, 2018 $0.0143
+0.00%
$-- $6,848
Mar 29, 2018 $0.0156
+0.00%
$-- $7,956
Mar 28, 2018 $0.0136
+0.00%
$-- $8,016
Mar 27, 2018 $0.0201
+0.00%
$-- $8,268
Mar 26, 2018 $0.0196
+0.00%
$-- $8,585
Mar 25, 2018 $0.0176
+0.00%
$-- $8,900
Mar 24, 2018 $0.02
+0.00%
$-- $8,567
Mar 23, 2018 $0.0168
+0.00%
$-- $8,835
Mar 22, 2018 $0.0176
+0.00%
$-- $9,023
Mar 21, 2018 $0.0167
+0.00%
$-- $8,648
Mar 20, 2018 $0.0177
+0.00%
$-- $8,363
Mar 19, 2018 $0.014
+0.00%
$-- $7,689
Mar 18, 2018 $0.0144
+0.00%
$-- $8,136
Mar 17, 2018 $0.0165
+0.00%
$-- $8,335
Mar 16, 2018 $0.0165
+0.00%
$-- $8,155
Mar 15, 2018 $0.0161
+0.00%
$-- $8,870
Mar 14, 2018 $0.0168
+0.00%
$-- $9,203
Mar 13, 2018 $0.0247
+0.00%
$-- $9,516
Mar 12, 2018 $0.0202
+0.00%
$-- $9,080
Mar 11, 2018 $0.012
+0.00%
$-- $9,316
Mar 10, 2018 $0.0184
+0.00%
$-- $8,975
Mar 9, 2018 $0.0223
+0.00%
$-- $9,803
Mar 8, 2018 $0.0245
+0.00%
$-- $10,504
Mar 4, 2018 $0.023
+0.00%
$-- $11,366
Mar 3, 2018 $0.0231
+0.00%
$-- $11,017
Mar 2, 2018 $0.0217
+0.00%
$-- $10,667
Mar 1, 2018 $0.0186
+0.00%
$-- $10,696
Feb 28, 2018 $0.0176
+0.00%
$-- $10,594
Feb 27, 2018 $0.0219
+0.00%
$-- $9,962
Feb 26, 2018 $0.0215
+0.00%
$-- $9,688
Feb 25, 2018 $0.0156
+0.00%
$-- $10,048
Feb 24, 2018 $0.0154
+0.00%
$-- $10,120
Feb 23, 2018 $0.0154
+0.00%
$-- $10,429
Feb 22, 2018 $0.0176
+0.00%
$-- $10,993
Feb 21, 2018 $0.0194
+0.00%
$-- $11,592
Feb 20, 2018 $0.0289
+0.00%
$-- $10,922
Feb 19, 2018 $0.0185
+0.00%
$-- $10,831