Cosmo Coin Historical Data

COSM Page 20
Download
Date Close Price change Market cap Trading volume
Mar 30, 2019 $0.0391
-5.12%
$26.24 million $14.23 million
Mar 29, 2019 $0.0414
-5.07%
$27.79 million $10.44 million
Mar 28, 2019 $0.0436
-5.41%
$29.21 million $12.29 million
Mar 27, 2019 $0.0461
+4.24%
$30.93 million $6.22 million
Mar 26, 2019 $0.0442
+1.68%
$29.64 million $8.05 million
Mar 25, 2019 $0.0436
-5.27%
$29.26 million $11.56 million
Mar 24, 2019 $0.0461
-3.12%
$30.9 million $7.59 million
Mar 23, 2019 $0.0475
-1.53%
$31.89 million $12.91 million
Mar 22, 2019 $0.0482
+3.97%
$32.32 million $35.79 million
Mar 21, 2019 $0.0464
+2.77%
$31.13 million $74.01 million
Mar 20, 2019 $0.0451
-3.54%
$30.26 million $10.6 million
Mar 19, 2019 $0.0467
+0.97%
$31.35 million $24.99 million
Mar 18, 2019 $0.046
+6.92%
$30.88 million $46.84 million
Mar 17, 2019 $0.0431
+1.07%
$28.88 million $9.33 million
Mar 16, 2019 $0.0426
-4.30%
$28.58 million $10.86 million
Mar 15, 2019 $0.0445
+4.10%
$29.86 million $29.28 million
Mar 14, 2019 $0.0428
-3.45%
$28.68 million $38.67 million
Mar 13, 2019 $0.0443
-8.65%
$29.7 million $148.92 million
Mar 12, 2019 $0.0486
-10.90%
$32.58 million $47,281
Mar 11, 2019 $0.0544
-20.81%
$36.48 million $111,464
Mar 10, 2019 $0.0699
+22.34%
$46.91 million $317,000
Mar 9, 2019 $0.0572
+54.73%
$38.34 million $417,814
Mar 8, 2019 $0.0369
+28.22%
$24.78 million $52,832
Mar 7, 2019 $0.0288
+20.21%
$19.33 million $33,697
Mar 6, 2019 $0.024
-7.11%
$16.08 million $124,634
Mar 5, 2019 $0.0258
+9.77%
$17.31 million $34,497
Mar 4, 2019 $0.0235
-4.79%
$15.77 million $12,171
Mar 3, 2019 $0.0247
+4.92%
$16.56 million $10,728
Mar 2, 2019 $0.0235
-2.02%
$15.79 million $11,604
Mar 1, 2019 $0.024
+2.69%
$16.12 million $7,735
Feb 28, 2019 $0.0234
-7.29%
$15.69 million $11,113
Feb 27, 2019 $0.0252
-3.36%
$16.93 million $66,989
Feb 26, 2019 $0.0261
+8.32%
$17.52 million $10,174
Feb 25, 2019 $0.0241
+121.27%
$16.18 million $7,593
Feb 24, 2019 $0.0109
-18.20%
$7.32 million $0
Feb 23, 2019 $0.0178
+2.09%
$11.94 million $33
Feb 22, 2019 $0.0174
+8.49%
$11.7 million $42
Feb 21, 2019 $0.0161
-27.04%
$10.78 million $1,119
Feb 20, 2019 $0.022
+101.93%
$14.78 million $4,251
Feb 19, 2019 $0.0109
-43.51%
$7.32 million $19
Feb 18, 2019 $0.0193
+16.17%
$12.96 million $19
Feb 17, 2019 $0.0166
+30.74%
$11.16 million $119
Feb 16, 2019 $0.0127
+20.73%
$8.54 million $1,006
Feb 15, 2019 $0.0105
+21.00%
$7.07 million $316
Feb 14, 2019 $0.00872
+1.58%
$5.85 million $65
Feb 13, 2019 $0.00858
-0.53%
$5.76 million $1
Feb 12, 2019 $0.00734
+0.17%
$4.92 million $173
Feb 11, 2019 $0.00733
-44.14%
$4.92 million $173
Feb 10, 2019 $0.0131
+1.27%
$8.8 million $1,488
Feb 4, 2019 $0.00606
-0.38%
$4.07 million $101