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