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