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