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