Cosmo Coin Historical Data

COSM Page 18
Download
Date Close Price change Market cap Trading volume
Jul 8, 2019 $0.0285
-5.55%
$19.13 million $2.27 million
Jul 7, 2019 $0.0302
+3.39%
$20.26 million $1.68 million
Jul 6, 2019 $0.0292
-2.79%
$19.59 million $1.91 million
Jul 5, 2019 $0.03
+3.87%
$20.16 million $8.97 million
Jul 4, 2019 $0.0289
-13.18%
$19.4 million $15.02 million
Jul 3, 2019 $0.0333
+0.34%
$22.35 million $1.21 million
Jul 2, 2019 $0.0332
-0.76%
$22.28 million $1.88 million
Jul 1, 2019 $0.0335
+7.28%
$22.45 million $3.2 million
Jun 30, 2019 $0.0312
-2.63%
$20.92 million $1.6 million
Jun 29, 2019 $0.032
+1.60%
$21.49 million $1.59 million
Jun 28, 2019 $0.0315
+3.73%
$21.15 million $3.2 million
Jun 27, 2019 $0.0304
-14.23%
$20.39 million $4.74 million
Jun 26, 2019 $0.0354
-2.30%
$23.77 million $7.38 million
Jun 25, 2019 $0.0363
-5.93%
$24.33 million $4.77 million
Jun 24, 2019 $0.0386
+7.02%
$25.87 million $7.84 million
Jun 23, 2019 $0.036
+2.79%
$24.17 million $2.84 million
Jun 22, 2019 $0.0351
-7.82%
$23.52 million $9.25 million
Jun 21, 2019 $0.038
-10.18%
$25.51 million $11.88 million
Jun 20, 2019 $0.0423
-3.42%
$28.4 million $10.39 million
Jun 19, 2019 $0.0438
+0.76%
$29.41 million $5.77 million
Jun 18, 2019 $0.0435
+6.71%
$29.19 million $12.87 million
Jun 17, 2019 $0.0408
+4.03%
$27.35 million $3.6 million
Jun 16, 2019 $0.0392
+2.02%
$26.29 million $1.4 million
Jun 15, 2019 $0.0384
-0.25%
$25.77 million $1.31 million
Jun 14, 2019 $0.0385
-1.46%
$25.82 million $1.92 million
Jun 13, 2019 $0.0391
-3.62%
$26.2 million $2.21 million
Jun 12, 2019 $0.0405
+0.58%
$27.19 million $3.3 million
Jun 11, 2019 $0.0403
+4.74%
$27.03 million $5.63 million
Jun 10, 2019 $0.0385
+4.59%
$25.81 million $3.68 million
Jun 9, 2019 $0.0368
-4.36%
$24.67 million $2.49 million
Jun 8, 2019 $0.0385
-0.47%
$25.8 million $3.81 million
Jun 7, 2019 $0.0386
+4.12%
$25.92 million $11.39 million
Jun 6, 2019 $0.0371
-1.55%
$24.89 million $10.48 million
Jun 5, 2019 $0.0377
+15.80%
$25.28 million $27.15 million
Jun 4, 2019 $0.0325
-5.72%
$21.83 million $5.42 million
Jun 3, 2019 $0.0345
-5.65%
$23.16 million $6.78 million
Jun 2, 2019 $0.0366
+2.83%
$24.54 million $7.04 million
Jun 1, 2019 $0.0356
-1.40%
$23.87 million $7.78 million
May 31, 2019 $0.0361
+5.00%
$24.21 million $27.53 million
May 30, 2019 $0.0344
-10.52%
$23.06 million $24.68 million
May 29, 2019 $0.0384
-2.81%
$25.77 million $58.01 million
May 28, 2019 $0.0395
+13.93%
$26.52 million $47.98 million
May 27, 2019 $0.0347
+10.05%
$23.28 million $19.81 million
May 26, 2019 $0.0315
-5.56%
$21.15 million $13.61 million
May 25, 2019 $0.0334
+10.37%
$22.4 million $6.52 million
May 24, 2019 $0.0303
+3.18%
$20.29 million $4.5 million
May 23, 2019 $0.0293
+4.16%
$19.67 million $2.69 million
May 22, 2019 $0.0282
-1.53%
$18.88 million $2.79 million
May 21, 2019 $0.0286
+2.61%
$19.18 million $3.6 million
May 20, 2019 $0.0279
+4.97%
$18.69 million $8.67 million