Cosmo Coin Historical Data

COSM Page 16
Download
Date Close Price change Market cap Trading volume
Oct 16, 2019 $ 0.00682
-0.02%
$ 4.58 million $ 107,998
Oct 15, 2019 $ 0.00682
-3.61%
$ 4.58 million $ 195,016
Oct 14, 2019 $ 0.00708
-2.57%
$ 4.75 million $ 212,653
Oct 13, 2019 $ 0.00726
-1.67%
$ 4.87 million $ 84,416
Oct 12, 2019 $ 0.00739
+1.28%
$ 4.96 million $ 86,999
Oct 11, 2019 $ 0.00731
-3.58%
$ 4.9 million $ 300,965
Oct 10, 2019 $ 0.00758
-1.34%
$ 5.08 million $ 170,780
Oct 9, 2019 $ 0.00766
-1.43%
$ 5.14 million $ 252,735
Oct 8, 2019 $ 0.00775
-0.36%
$ 5.2 million $ 235,591
Oct 7, 2019 $ 0.00778
-0.08%
$ 5.22 million $ 455,399
Oct 6, 2019 $ 0.0078
-7.21%
$ 5.23 million $ 849,414
Oct 5, 2019 $ 0.00841
+7.64%
$ 5.64 million $ 959,455
Oct 4, 2019 $ 0.00784
+0.75%
$ 5.26 million $ 136,713
Oct 3, 2019 $ 0.00778
+7.11%
$ 5.22 million $ 247,834
Oct 2, 2019 $ 0.00727
+1.45%
$ 4.88 million $ 86,107
Oct 1, 2019 $ 0.00716
-1.23%
$ 4.81 million $ 200,456
Sep 30, 2019 $ 0.00725
+4.68%
$ 4.87 million $ 246,555
Sep 29, 2019 $ 0.00693
-3.97%
$ 4.65 million $ 93,892
Sep 28, 2019 $ 0.00722
+3.52%
$ 4.84 million $ 189,513
Sep 27, 2019 $ 0.00697
+2.17%
$ 4.68 million $ 208,894
Sep 26, 2019 $ 0.00682
-4.94%
$ 4.58 million $ 204,850
Sep 25, 2019 $ 0.00717
-0.42%
$ 4.81 million $ 478,736
Sep 24, 2019 $ 0.00713
-20.24%
$ 4.78 million $ 895,519
Sep 23, 2019 $ 0.00893
-12.09%
$ 5.99 million $ 754,935
Sep 22, 2019 $ 0.0102
-1.85%
$ 6.82 million $ 204,047
Sep 21, 2019 $ 0.0104
-0.64%
$ 6.95 million $ 217,092
Sep 20, 2019 $ 0.0104
-1.13%
$ 6.99 million $ 679,013
Sep 19, 2019 $ 0.0105
-5.57%
$ 7.07 million $ 709,089
Sep 18, 2019 $ 0.0112
+1.98%
$ 7.48 million $ 813,509
Sep 17, 2019 $ 0.0109
+0.41%
$ 7.34 million $ 1.09 million
Sep 16, 2019 $ 0.0109
-4.62%
$ 7.31 million $ 791,673
Sep 15, 2019 $ 0.0114
-1.55%
$ 7.61 million $ 183,691
Sep 14, 2019 $ 0.0115
+0.68%
$ 7.73 million $ 223,485
Sep 13, 2019 $ 0.0115
-1.89%
$ 7.68 million $ 238,451
Sep 12, 2019 $ 0.0117
-0.66%
$ 7.83 million $ 357,325
Sep 11, 2019 $ 0.0117
-5.53%
$ 7.86 million $ 605,703
Sep 10, 2019 $ 0.0124
-3.16%
$ 8.34 million $ 681,976
Sep 9, 2019 $ 0.0128
+2.06%
$ 8.59 million $ 1.8 million
Sep 8, 2019 $ 0.0126
-2.51%
$ 8.42 million $ 805,883
Sep 7, 2019 $ 0.0129
-2.80%
$ 8.64 million $ 883,025
Sep 6, 2019 $ 0.0133
+2.25%
$ 8.89 million $ 4.62 million
Sep 5, 2019 $ 0.013
+6.12%
$ 8.7 million $ 755,802
Sep 4, 2019 $ 0.0122
+2.60%
$ 8.17 million $ 400,015
Sep 3, 2019 $ 0.0119
+5.09%
$ 7.97 million $ 888,263
Sep 2, 2019 $ 0.0113
-1.70%
$ 7.58 million $ 480,116
Sep 1, 2019 $ 0.0115
-0.36%
$ 7.73 million $ 259,153
Aug 31, 2019 $ 0.0116
+1.57%
$ 7.76 million $ 332,737
Aug 30, 2019 $ 0.0114
+1.18%
$ 7.64 million $ 203,732
Aug 29, 2019 $ 0.0113
-1.50%
$ 7.55 million $ 303,298
Aug 28, 2019 $ 0.0114
-6.98%
$ 7.67 million $ 324,936