Cosmo Coin Historical Data

COSM Page 9
Download
Date Close Price change Market cap Trading volume
Sep 30, 2020 $ 0.000539
-16.25%
$ 361,509 $ 808
Sep 29, 2020 $ 0.000643
+10.66%
$ 431,624 $ 396
Sep 28, 2020 $ 0.000582
+1.87%
$ 390,202 $ 702
Sep 27, 2020 $ 0.000571
-0.54%
$ 382,913 $ 1,655
Sep 26, 2020 $ 0.000574
+11.34%
$ 385,250 $ 398
Sep 25, 2020 $ 0.000516
-3.92%
$ 345,974 $ 210
Sep 24, 2020 $ 0.000537
-4.82%
$ 360,092 $ 169
Sep 23, 2020 $ 0.000564
-11.83%
$ 378,327 $ 1,806
Sep 22, 2020 $ 0.00064
+11.90%
$ 429,072 $ 3,537
Sep 21, 2020 $ 0.000572
+4.65%
$ 383,495 $ 1,316
Sep 20, 2020 $ 0.000546
-17.83%
$ 366,452 $ 386
Sep 19, 2020 $ 0.000665
+0.40%
$ 445,955 $ 1,340
Sep 18, 2020 $ 0.000662
+0.70%
$ 443,771 $ 4,876
Sep 17, 2020 $ 0.000657
+1.86%
$ 440,558 $ 2,022
Sep 16, 2020 $ 0.000645
-13.48%
$ 432,692 $ 360
Sep 15, 2020 $ 0.000746
-3.13%
$ 500,166 $ 1,059
Sep 14, 2020 $ 0.000769
+27.41%
$ 516,143 $ 2,368
Sep 13, 2020 $ 0.000604
-9.80%
$ 404,983 $ 9,696
Sep 12, 2020 $ 0.000669
-3.46%
$ 449,053 $ 3,679
Sep 11, 2020 $ 0.000693
-3.33%
$ 465,022 $ 4,988
Sep 10, 2020 $ 0.000717
+2.83%
$ 480,714 $ 2,925
Sep 9, 2020 $ 0.000697
-1.69%
$ 467,517 $ 3,474
Sep 8, 2020 $ 0.000709
+3.56%
$ 475,508 $ 864
Sep 7, 2020 $ 0.000684
-2.61%
$ 458,783 $ 391
Sep 6, 2020 $ 0.000702
-0.08%
$ 471,140 $ 3,337
Sep 5, 2020 $ 0.000702
-1.14%
$ 470,788 $ 5,689
Sep 4, 2020 $ 0.00071
+9.21%
$ 476,548 $ 4,072
Sep 3, 2020 $ 0.000651
-7.09%
$ 436,902 $ 4,648
Sep 2, 2020 $ 0.000701
-7.32%
$ 470,409 $ 3,002
Sep 1, 2020 $ 0.000757
+4.71%
$ 507,579 $ 4,420
Aug 31, 2020 $ 0.000723
-6.78%
$ 484,947 $ 4,151
Aug 30, 2020 $ 0.000775
-2.04%
$ 519,877 $ 2,857
Aug 29, 2020 $ 0.000792
+0.02%
$ 530,947 $ 2,628
Aug 28, 2020 $ 0.000791
-9.64%
$ 530,773 $ 8,475
Aug 27, 2020 $ 0.000876
-5.05%
$ 587,399 $ 8,311
Aug 26, 2020 $ 0.000922
+5.98%
$ 618,702 $ 10,382
Aug 25, 2020 $ 0.000871
-7.75%
$ 584,089 $ 10,573
Aug 24, 2020 $ 0.000944
-1.86%
$ 633,341 $ 3,833
Aug 23, 2020 $ 0.000962
+2.10%
$ 645,555 $ 5,485
Aug 22, 2020 $ 0.000942
-4.27%
$ 632,072 $ 6,936
Aug 21, 2020 $ 0.000984
-6.00%
$ 660,369 $ 14,806
Aug 20, 2020 $ 0.00105
-9.35%
$ 702,627 $ 11,487
Aug 19, 2020 $ 0.00116
+7.67%
$ 774,865 $ 55,220
Aug 18, 2020 $ 0.00107
-72.48%
$ 719,772 $ 132,250
Aug 17, 2020 $ 0.0039
+0.55%
$ 2.62 million $ 510,504
Aug 16, 2020 $ 0.00388
+7.13%
$ 2.6 million $ 1.09 million
Aug 15, 2020 $ 0.00362
-1.07%
$ 2.43 million $ 96,009
Aug 14, 2020 $ 0.00366
-13.23%
$ 2.45 million $ 336,455
Aug 13, 2020 $ 0.00422
+205.77%
$ 2.83 million $ 213,440
Aug 12, 2020 $ 0.00138
-66.98%
$ 925,688 $ 3,674