Cosmo Coin Historical Data

COSM Page 15
Download
Date Close Price change Market cap Trading volume
Dec 5, 2019 $ 0.00652
-5.07%
$ 4.37 million $ 160,551
Dec 4, 2019 $ 0.00692
-2.68%
$ 4.64 million $ 98,785
Dec 3, 2019 $ 0.00711
+0.84%
$ 4.77 million $ 288,564
Dec 2, 2019 $ 0.00706
-0.50%
$ 4.73 million $ 599,101
Dec 1, 2019 $ 0.00709
+3.65%
$ 4.76 million $ 488,310
Nov 30, 2019 $ 0.00684
-6.62%
$ 4.59 million $ 293,801
Nov 29, 2019 $ 0.00733
-10.87%
$ 4.92 million $ 1.07 million
Nov 28, 2019 $ 0.00823
+18.17%
$ 5.52 million $ 4.57 million
Nov 27, 2019 $ 0.00698
+22.70%
$ 4.68 million $ 534,010
Nov 26, 2019 $ 0.00569
+0.28%
$ 3.82 million $ 44,302
Nov 25, 2019 $ 0.00566
-0.82%
$ 3.79 million $ 313,055
Nov 24, 2019 $ 0.0057
-5.71%
$ 3.82 million $ 140,164
Nov 23, 2019 $ 0.00605
+4.50%
$ 4.06 million $ 83,933
Nov 22, 2019 $ 0.00576
-7.44%
$ 3.87 million $ 146,880
Nov 21, 2019 $ 0.00623
-8.28%
$ 4.18 million $ 114,906
Nov 20, 2019 $ 0.00679
-0.53%
$ 4.56 million $ 59,499
Nov 19, 2019 $ 0.00683
-5.94%
$ 4.58 million $ 9,556
Nov 18, 2019 $ 0.00726
-0.77%
$ 4.87 million $ 389,957
Nov 17, 2019 $ 0.00731
+1.97%
$ 4.91 million $ 104,877
Nov 16, 2019 $ 0.00718
+0.89%
$ 4.82 million $ 36,594
Nov 15, 2019 $ 0.00712
-2.53%
$ 4.78 million $ 60,444
Nov 14, 2019 $ 0.00731
+2.04%
$ 4.9 million $ 78,954
Nov 13, 2019 $ 0.00716
-1.12%
$ 4.8 million $ 39,568
Nov 12, 2019 $ 0.00724
+0.45%
$ 4.86 million $ 66,176
Nov 11, 2019 $ 0.00721
-3.00%
$ 4.84 million $ 64,852
Nov 10, 2019 $ 0.00744
+1.68%
$ 4.99 million $ 56,241
Nov 9, 2019 $ 0.00732
+0.47%
$ 4.91 million $ 95,968
Nov 8, 2019 $ 0.00729
-3.28%
$ 4.89 million $ 152,234
Nov 7, 2019 $ 0.00753
-1.16%
$ 5.05 million $ 89,788
Nov 6, 2019 $ 0.00762
-4.40%
$ 5.11 million $ 207,271
Nov 5, 2019 $ 0.00796
-5.08%
$ 5.34 million $ 277,723
Nov 4, 2019 $ 0.00838
+3.08%
$ 5.62 million $ 1.57 million
Nov 3, 2019 $ 0.00813
+1.20%
$ 5.46 million $ 114,988
Nov 2, 2019 $ 0.00804
-1.68%
$ 5.39 million $ 175,926
Nov 1, 2019 $ 0.00818
+4.58%
$ 5.48 million $ 820,983
Oct 31, 2019 $ 0.00782
+6.61%
$ 5.24 million $ 574,879
Oct 30, 2019 $ 0.00733
-3.47%
$ 4.92 million $ 166,700
Oct 29, 2019 $ 0.0076
-0.69%
$ 5.1 million $ 224,046
Oct 28, 2019 $ 0.00765
+4.68%
$ 5.13 million $ 353,804
Oct 27, 2019 $ 0.00731
+6.34%
$ 4.9 million $ 141,609
Oct 26, 2019 $ 0.00684
-0.10%
$ 4.59 million $ 84,688
Oct 25, 2019 $ 0.00684
+6.75%
$ 4.59 million $ 358,003
Oct 24, 2019 $ 0.00641
+3.85%
$ 4.3 million $ 197,106
Oct 23, 2019 $ 0.00617
-10.89%
$ 4.14 million $ 221,838
Oct 22, 2019 $ 0.00693
+1.93%
$ 4.65 million $ 63,784
Oct 21, 2019 $ 0.0068
-0.94%
$ 4.56 million $ 69,780
Oct 20, 2019 $ 0.00686
-0.35%
$ 4.6 million $ 61,039
Oct 19, 2019 $ 0.00688
+0.37%
$ 4.61 million $ 67,679
Oct 18, 2019 $ 0.00685
-1.23%
$ 4.6 million $ 88,839
Oct 17, 2019 $ 0.00694
+1.74%
$ 4.65 million $ 72,859