Cosmo Coin Historical Data

COSM Page 19
Download
Date Close Price change Market cap Trading volume
May 19, 2019 $ 0.0265
+6.77%
$ 17.79 million $ 1.54 million
May 18, 2019 $ 0.0248
-0.39%
$ 16.66 million $ 1.03 million
May 17, 2019 $ 0.0249
-3.06%
$ 16.73 million $ 1.84 million
May 16, 2019 $ 0.0257
-5.27%
$ 17.26 million $ 5.65 million
May 15, 2019 $ 0.0272
+5.76%
$ 18.22 million $ 4.36 million
May 14, 2019 $ 0.0257
+4.65%
$ 17.23 million $ 4.74 million
May 13, 2019 $ 0.0245
+10.03%
$ 16.47 million $ 9.79 million
May 12, 2019 $ 0.0223
-3.87%
$ 14.97 million $ 1.93 million
May 11, 2019 $ 0.0232
+0.01%
$ 15.57 million $ 2.79 million
May 10, 2019 $ 0.0232
+8.17%
$ 15.57 million $ 1.82 million
May 9, 2019 $ 0.0215
-8.35%
$ 14.4 million $ 1.46 million
May 8, 2019 $ 0.0234
-3.11%
$ 15.71 million $ 1.12 million
May 7, 2019 $ 0.0242
-4.90%
$ 16.21 million $ 1.49 million
May 6, 2019 $ 0.0254
-0.85%
$ 17.05 million $ 1.48 million
May 5, 2019 $ 0.0256
-0.85%
$ 17.19 million $ 255,199
May 4, 2019 $ 0.0259
-2.12%
$ 17.34 million $ 1.1 million
May 3, 2019 $ 0.0264
-1.87%
$ 17.72 million $ 2.01 million
May 2, 2019 $ 0.0269
+3.74%
$ 18.05 million $ 2.57 million
May 1, 2019 $ 0.0259
-2.20%
$ 17.4 million $ 1.03 million
Apr 30, 2019 $ 0.0265
+2.45%
$ 17.79 million $ 1.72 million
Apr 29, 2019 $ 0.0259
-3.33%
$ 17.37 million $ 2.3 million
Apr 28, 2019 $ 0.0267
+0.10%
$ 17.92 million $ 2.56 million
Apr 27, 2019 $ 0.0267
+0.43%
$ 17.9 million $ 1.1 million
Apr 26, 2019 $ 0.0266
-2.26%
$ 17.83 million $ 2.08 million
Apr 25, 2019 $ 0.0272
-4.86%
$ 18.24 million $ 2.26 million
Apr 24, 2019 $ 0.0286
-8.14%
$ 19.17 million $ 3 million
Apr 23, 2019 $ 0.0311
-4.16%
$ 20.86 million $ 2.48 million
Apr 22, 2019 $ 0.0325
+0.54%
$ 21.82 million $ 1.99 million
Apr 21, 2019 $ 0.0322
-7.44%
$ 21.62 million $ 6.06 million
Apr 20, 2019 $ 0.0349
+4.05%
$ 23.42 million $ 7.12 million
Apr 19, 2019 $ 0.0337
+5.40%
$ 22.58 million $ 6.42 million
Apr 18, 2019 $ 0.0319
+0.74%
$ 21.42 million $ 2.13 million
Apr 17, 2019 $ 0.0316
+3.15%
$ 21.2 million $ 3.4 million
Apr 16, 2019 $ 0.0308
+1.63%
$ 20.65 million $ 3.03 million
Apr 15, 2019 $ 0.0304
-7.86%
$ 20.37 million $ 4.6 million
Apr 14, 2019 $ 0.0329
+2.20%
$ 22.05 million $ 8.34 million
Apr 13, 2019 $ 0.0322
+7.33%
$ 21.63 million $ 5.1 million
Apr 12, 2019 $ 0.03
+1.25%
$ 20.15 million $ 3.45 million
Apr 11, 2019 $ 0.0298
-12.05%
$ 19.99 million $ 7.77 million
Apr 10, 2019 $ 0.0338
-1.46%
$ 22.68 million $ 2.55 million
Apr 9, 2019 $ 0.0344
-1.21%
$ 23.06 million $ 4.23 million
Apr 8, 2019 $ 0.0348
-4.37%
$ 23.34 million $ 5.12 million
Apr 7, 2019 $ 0.0363
+0.87%
$ 24.36 million $ 2.75 million
Apr 6, 2019 $ 0.0359
-2.37%
$ 24.09 million $ 3.47 million
Apr 5, 2019 $ 0.0369
-0.08%
$ 24.74 million $ 8.92 million
Apr 4, 2019 $ 0.0369
+3.20%
$ 24.77 million $ 14.03 million
Apr 3, 2019 $ 0.0358
-4.64%
$ 24 million $ 14.03 million
Apr 2, 2019 $ 0.0374
+1.83%
$ 25.06 million $ 20.85 million
Apr 1, 2019 $ 0.0364
-4.94%
$ 24.44 million $ 10.77 million
Mar 31, 2019 $ 0.0384
-2.13%
$ 25.79 million $ 9.17 million