Cosmo Coin Historical Data

COSM Page 17
Download
Date Close Price change Market cap Trading volume
Aug 27, 2019 $ 0.0123
-2.51%
$ 8.24 million $ 472,064
Aug 26, 2019 $ 0.0126
+1.72%
$ 8.43 million $ 388,719
Aug 25, 2019 $ 0.0123
-4.05%
$ 8.28 million $ 524,322
Aug 24, 2019 $ 0.0129
+1.16%
$ 8.63 million $ 977,224
Aug 23, 2019 $ 0.0127
+9.61%
$ 8.53 million $ 1.6 million
Aug 22, 2019 $ 0.0116
+2.20%
$ 7.78 million $ 1.08 million
Aug 21, 2019 $ 0.0114
-6.20%
$ 7.62 million $ 407,040
Aug 20, 2019 $ 0.0121
-0.71%
$ 8.13 million $ 324,506
Aug 19, 2019 $ 0.0121
-1.48%
$ 8.14 million $ 333,161
Aug 18, 2019 $ 0.0123
+2.06%
$ 8.27 million $ 354,905
Aug 17, 2019 $ 0.0121
+0.68%
$ 8.09 million $ 314,592
Aug 16, 2019 $ 0.0119
-3.98%
$ 8 million $ 585,170
Aug 15, 2019 $ 0.0124
-4.06%
$ 8.29 million $ 947,284
Aug 14, 2019 $ 0.0129
-9.03%
$ 8.62 million $ 469,855
Aug 13, 2019 $ 0.0141
-3.56%
$ 9.48 million $ 632,177
Aug 12, 2019 $ 0.0147
+5.92%
$ 9.84 million $ 1.08 million
Aug 11, 2019 $ 0.0138
-0.03%
$ 9.28 million $ 612,715
Aug 10, 2019 $ 0.0138
-4.31%
$ 9.29 million $ 1.05 million
Aug 9, 2019 $ 0.0145
-8.92%
$ 9.72 million $ 833,082
Aug 8, 2019 $ 0.016
-1.76%
$ 10.7 million $ 1.09 million
Aug 7, 2019 $ 0.0162
+6.85%
$ 10.89 million $ 2.49 million
Aug 6, 2019 $ 0.0152
-2.36%
$ 10.19 million $ 1.62 million
Aug 5, 2019 $ 0.0156
-5.70%
$ 10.44 million $ 1.91 million
Aug 4, 2019 $ 0.0165
-2.67%
$ 11.07 million $ 403,433
Aug 3, 2019 $ 0.017
-1.23%
$ 11.37 million $ 435,075
Aug 2, 2019 $ 0.0172
-2.57%
$ 11.52 million $ 587,652
Aug 1, 2019 $ 0.0176
-1.82%
$ 11.82 million $ 469,647
Jul 31, 2019 $ 0.0179
+2.14%
$ 12.04 million $ 856,991
Jul 30, 2019 $ 0.0176
-1.51%
$ 11.79 million $ 725,262
Jul 29, 2019 $ 0.0178
+2.73%
$ 11.97 million $ 862,632
Jul 28, 2019 $ 0.0174
-1.44%
$ 11.65 million $ 426,006
Jul 27, 2019 $ 0.0176
-8.67%
$ 11.82 million $ 1 million
Jul 26, 2019 $ 0.0193
+0.06%
$ 12.94 million $ 905,804
Jul 25, 2019 $ 0.0193
-0.46%
$ 12.93 million $ 980,692
Jul 24, 2019 $ 0.0194
-1.38%
$ 12.99 million $ 1.35 million
Jul 23, 2019 $ 0.0196
-8.65%
$ 13.18 million $ 1.87 million
Jul 22, 2019 $ 0.0215
+11.99%
$ 14.42 million $ 6.49 million
Jul 21, 2019 $ 0.0192
-2.16%
$ 12.88 million $ 1.1 million
Jul 20, 2019 $ 0.0196
+3.76%
$ 13.16 million $ 1.91 million
Jul 19, 2019 $ 0.0189
+2.77%
$ 12.69 million $ 1.83 million
Jul 18, 2019 $ 0.0184
+9.66%
$ 12.34 million $ 2.2 million
Jul 17, 2019 $ 0.0168
-0.24%
$ 11.26 million $ 1.98 million
Jul 16, 2019 $ 0.0168
-15.45%
$ 11.28 million $ 1.37 million
Jul 15, 2019 $ 0.0199
-5.12%
$ 13.35 million $ 1.96 million
Jul 14, 2019 $ 0.021
-6.07%
$ 14.07 million $ 878,935
Jul 13, 2019 $ 0.0223
-1.46%
$ 14.97 million $ 789,676
Jul 12, 2019 $ 0.0227
+7.05%
$ 15.2 million $ 3.95 million
Jul 11, 2019 $ 0.0212
-10.82%
$ 14.19 million $ 2.48 million
Jul 10, 2019 $ 0.0237
-12.54%
$ 15.92 million $ 2.99 million
Jul 9, 2019 $ 0.0271
-4.89%
$ 18.2 million $ 2.78 million