KOSMOS Historical Data

KMS Page 4
Download
Date Close Price change Market cap Trading volume
Dec 2, 2019 $ 0.0159
+2.18%
$ -- $ 33,545
Dec 1, 2019 $ 0.0159
-4.15%
$ -- $ 40,434
Nov 30, 2019 $ 0.0166
+1.44%
$ -- $ 28,380
Nov 29, 2019 $ 0.0163
+2.79%
$ -- $ 35,696
Nov 28, 2019 $ 0.0158
-4.86%
$ -- $ 36,015
Nov 27, 2019 $ 0.017
+5.10%
$ -- $ 49,453
Nov 26, 2019 $ 0.0161
-3.53%
$ -- $ 58,566
Nov 25, 2019 $ 0.0167
-15.69%
$ -- $ 76,087
Nov 24, 2019 $ 0.0198
-3.89%
$ -- $ 70,606
Nov 23, 2019 $ 0.0205
+5.46%
$ -- $ 72,249
Nov 22, 2019 $ 0.0193
-15.32%
$ -- $ 87,343
Nov 21, 2019 $ 0.0223
-3.93%
$ -- $ 52,610
Nov 20, 2019 $ 0.0232
-3.27%
$ -- $ 61,210
Nov 19, 2019 $ 0.024
-3.11%
$ -- $ 75,281
Nov 18, 2019 $ 0.0247
-4.88%
$ -- $ 67,163
Nov 17, 2019 $ 0.0256
-7.14%
$ -- $ 48,552
Nov 16, 2019 $ 0.0273
-25.53%
$ -- $ 49,244
Nov 15, 2019 $ 0.0366
-4.14%
$ -- $ 116,763
Nov 14, 2019 $ 0.038
-0.52%
$ -- $ 103,648
Nov 13, 2019 $ 0.0379
+7.42%
$ -- $ 88,681
Nov 12, 2019 $ 0.0356
-5.11%
$ -- $ 98,107
Nov 11, 2019 $ 0.0387
-7.07%
$ -- $ 105,149
Nov 10, 2019 $ 0.0421
-23.91%
$ -- $ 95,696
Nov 9, 2019 $ 0.0552
-2.58%
$ -- $ 68,129
Nov 8, 2019 $ 0.0572
-12.40%
$ -- $ 113,200
Nov 7, 2019 $ 0.0645
+4.07%
$ -- $ 98,310
Nov 6, 2019 $ 0.062
+33.64%
$ -- $ 70,498
Nov 5, 2019 $ 0.0503
+7.69%
$ -- $ 107,605
Nov 4, 2019 $ 0.0462
-38.39%
$ -- $ 92,335
Nov 3, 2019 $ 0.075
-17.09%
$ -- $ 128,302
Nov 2, 2019 $ 0.0904
+8.11%
$ -- $ 130,307
Nov 1, 2019 $ 0.084
+0.38%
$ -- $ 139,022
Oct 31, 2019 $ 0.0846
-2.55%
$ -- $ 165,006
Oct 30, 2019 $ 0.086
-9.39%
$ -- $ 176,283
Oct 29, 2019 $ 0.0911
+6.23%
$ -- $ 202,177
Oct 28, 2019 $ 0.0833
-10.21%
$ -- $ 208,327
Oct 27, 2019 $ 0.0928
+15.75%
$ -- $ 248,039
Oct 26, 2019 $ 0.0768
-7.54%
$ -- $ 269,414
Oct 25, 2019 $ 0.081
+0.39%
$ -- $ 188,661
Oct 24, 2019 $ 0.0807
+12.16%
$ -- $ 82,021
Oct 23, 2019 $ 0.0763
-16.92%
$ -- $ 198,530
Oct 22, 2019 $ 0.0918
-16.75%
$ -- $ 212,573
Oct 21, 2019 $ 0.11
-6.71%
$ -- $ 222,181
Oct 20, 2019 $ 0.116
-9.18%
$ -- $ 294,809
Oct 19, 2019 $ 0.126
+7.08%
$ -- $ 239,402
Oct 18, 2019 $ 0.115
-9.73%
$ -- $ 271,384
Oct 17, 2019 $ 0.124
-13.77%
$ -- $ 250,919
Oct 16, 2019 $ 0.144
-4.78%
$ -- $ 252,014
Oct 15, 2019 $ 0.151
+0.49%
$ -- $ 275,237
Oct 14, 2019 $ 0.151
-3.51%
$ -- $ 239,972