Cosmo Coin Historical Data

COSM Page 12
Download
Date Close Price change Market cap Trading volume
May 3, 2020 $0.00823
-3.05%
$5.52 million $933,060
May 2, 2020 $0.00849
+5.63%
$5.7 million $1.69 million
May 1, 2020 $0.00804
+4.14%
$5.39 million $876,942
Apr 30, 2020 $0.00772
-4.68%
$5.18 million $706,761
Apr 29, 2020 $0.0081
+2.58%
$5.43 million $780,398
Apr 28, 2020 $0.00789
-0.69%
$5.29 million $259,939
Apr 27, 2020 $0.00795
-1.01%
$5.33 million $666,296
Apr 26, 2020 $0.00803
+1.99%
$5.38 million $490,681
Apr 25, 2020 $0.00787
-0.89%
$5.28 million $302,385
Apr 24, 2020 $0.00794
+2.78%
$5.32 million $636,808
Apr 23, 2020 $0.00772
+1.41%
$5.18 million $621,683
Apr 22, 2020 $0.00761
+3.09%
$5.11 million $497,018
Apr 21, 2020 $0.00739
-0.29%
$4.95 million $345,681
Apr 20, 2020 $0.00741
-4.96%
$4.97 million $636,013
Apr 19, 2020 $0.0078
-2.23%
$5.23 million $508,443
Apr 18, 2020 $0.00797
+4.85%
$5.35 million $713,964
Apr 17, 2020 $0.0076
-0.78%
$5.1 million $308,111
Apr 16, 2020 $0.00766
+0.52%
$5.14 million $402,995
Apr 15, 2020 $0.00762
-2.63%
$5.11 million $150,046
Apr 14, 2020 $0.00783
+0.33%
$5.25 million $375,762
Apr 13, 2020 $0.0078
-3.60%
$5.23 million $744,886
Apr 12, 2020 $0.0081
+1.74%
$5.43 million $328,633
Apr 11, 2020 $0.00796
-0.43%
$5.34 million $149,669
Apr 10, 2020 $0.00799
-7.24%
$5.36 million $1.12 million
Apr 9, 2020 $0.00862
-2.58%
$5.78 million $739,437
Apr 8, 2020 $0.00885
+1.14%
$5.93 million $671,076
Apr 7, 2020 $0.00875
-3.58%
$5.87 million $1.97 million
Apr 6, 2020 $0.00906
+5.98%
$6.08 million $772,548
Apr 5, 2020 $0.00855
-4.13%
$5.74 million $438,223
Apr 4, 2020 $0.00892
-0.93%
$5.98 million $572,327
Apr 3, 2020 $0.00901
-2.61%
$6.04 million $1.18 million
Apr 2, 2020 $0.00925
-0.59%
$6.21 million $3.23 million
Apr 1, 2020 $0.00931
-2.43%
$6.24 million $2.04 million
Mar 31, 2020 $0.00954
+6.94%
$6.4 million $5.49 million
Mar 30, 2020 $0.00893
+8.49%
$5.99 million $9.17 million
Mar 29, 2020 $0.00824
+0.21%
$5.53 million $420,340
Mar 28, 2020 $0.00822
-4.20%
$5.51 million $863,283
Mar 27, 2020 $0.00858
-6.76%
$5.75 million $785,269
Mar 26, 2020 $0.0092
+2.78%
$6.17 million $1.26 million
Mar 25, 2020 $0.00895
-3.48%
$6.01 million $1.29 million
Mar 24, 2020 $0.00928
-2.30%
$6.22 million $1.34 million
Mar 23, 2020 $0.0095
+7.22%
$6.37 million $2.89 million
Mar 22, 2020 $0.00886
-16.87%
$5.94 million $1.47 million
Mar 21, 2020 $0.0106
-2.98%
$7.14 million $1.69 million
Mar 20, 2020 $0.011
-6.74%
$7.36 million $6.97 million
Mar 19, 2020 $0.0118
+5.20%
$7.89 million $10.56 million
Mar 18, 2020 $0.0112
-7.29%
$7.5 million $17.44 million
Mar 17, 2020 $0.0121
+5.75%
$8.11 million $3.1 million
Mar 16, 2020 $0.0114
-7.70%
$7.66 million $6.2 million
Mar 15, 2020 $0.0124
+2.96%
$8.3 million $5.35 million