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