Cocos-BCX (COCOS) historical data and Live price

cocos-bcx

Cocos-BCX

COCOS
$ 1.26 -0.884 % 0.00001999 BTC
MARKET CAP
53.133 M
24H VOLUME
4.542 M
CIRC.SUPPLY
42.016 M
MAX SUPPLY
100 M
Rank585
1H 0.58 %
24H -0.88 %
7D -17.32 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
2/17/211.0881.1881.0171.11211,826,373.4546,737,944.76
2/16/211.1461.4441.0141.09240,666,123.3545,901,883.39
2/15/210.8921.1950.7321.13711,458,656.6647,779,744.22
2/14/210.8591.0990.8050.89211,341,345.7737,477,742.16
2/13/210.8110.8870.7190.8594,964,018.2236,079,551.18
2/12/210.7090.9050.7010.8126,501,497.8834,134,548.13
2/11/210.6630.7970.6090.7065,001,240.2429,643,432.38
2/10/210.6760.6880.5750.6635,356,205.4427,861,059.24
2/9/210.5730.7390.5650.6776,288,609.7328,448,623.24
2/8/210.5280.5860.5220.5713,439,709.9123,984,241.75
2/7/210.5350.5540.5150.5321,858,495.722,335,414.5
2/6/210.5750.5920.5160.5372,233,481.722,552,319.72
2/5/210.4990.6350.4920.569140,333.7223,912,696.53
2/4/210.5320.5370.4840.52,870,690.4720,992,483.54
2/3/210.5720.5990.5180.5324,060,565.2722,337,829.13
2/2/210.4310.6810.4210.57120,006,448.9524,011,685.3
2/1/210.4220.440.380.429174,134.0518,023,376
1/31/210.4550.4930.410.4191,943,727.9117,603,288.82
1/30/210.50.5120.4450.4522,114,133.9219,002,595.22
1/29/210.5210.5340.4740.5064,205,892.3621,270,033.49
1/28/210.550.6190.5310.5313,627,867.1722,298,211.46
1/27/210.6710.6750.5170.5463,207,478.62822,935,861.648
1/26/210.680.7550.6080.6666,191,025.35827,988,364.799
1/25/210.7850.820.6810.6855,952,767.95828,771,330.645
1/24/210.8720.9460.7070.783162,878.46432,890,152.898
1/23/210.9031.0330.5910.873396,459.97936,698,341.31
1/22/210.6311.050.5870.901217,083.6937,867,476.311
1/21/210.8460.8460.6260.626178,159.10126,317,761.806
1/20/210.0010.8910.0010.846350,072.76835,551,541.703
1/19/210.0010.0010.0010.00179,240.62831,382,109.898
1/18/210.0010.0010.0010.0019,561,791.26424,799,401.063
1/17/210.0010.00100.0014,990,828.78721,676,434.36
1/16/210.0010.0010.0010.0019,954,136.07321,941,498.463
1/15/2100.00100.00122,112,363.26827,653,892.112
1/14/210000747,444.65613,367,804.369
1/13/210000833,594.3412,109,933.802
1/12/2100001,050,220.87512,107,812.256
1/11/2100001,311,600.47311,941,050.239
1/10/2100001,289,304.76512,277,593.874
1/9/2100001,168,219.69312,293,311.524
1/8/2100001,938,914.98511,672,682.668
1/7/2100001,205,072.04810,865,919.389
1/6/210000911,655.2610,362,908.341
1/5/210000820,309.65910,371,795.614
1/4/210000864,488.7669,925,973.635
1/3/210000775,086.339,868,571.961
1/2/210000826,758.3719,531,512.556
1/1/210000849,900.1399,571,926.507
12/31/200000876,861.8819,691,496.987
12/30/2000001,247,713.3439,919,738.229
12/29/2000001,117,478.0739,590,647.177
12/28/200000881,817.7259,309,466.109
12/27/200000880,479.9869,362,184.32
12/26/200000862,924.0359,471,277.602
12/25/200000833,477.4539,676,524.707
12/24/200000981,552.1479,837,655.127
12/23/2000001,080,702.5359,436,314.113
12/22/200000943,567.19210,649,847.337
12/21/200000989,008.80510,863,177.36
12/20/200000676,838.73411,027,587.183
12/19/200000916,713.16210,937,719.765
12/18/200000813,465.62610,814,274.76
12/17/2000001,095,530.26410,847,818.714
12/16/200000798,280.54210,936,771.034
12/15/200000894,371.74511,069,406.785
12/14/200000805,761.25710,968,964.735
12/13/200000904,100.95311,143,401.838
12/12/2000001,029,010.89111,030,012.651
12/11/2000001,107,757.45610,610,522.494
12/10/2000001,315,113.65510,943,706.671
12/9/2000001,001,515.55612,158,843.595
12/8/200000356,803.78612,444,142.811
12/7/2000001,006,632.42311,818,528.763
12/6/200000862,535.61511,652,541.538
12/5/200000835,847.8211,534,715.14
12/4/200000838,025.53211,312,755.12
12/3/200000758,946.94811,796,029.119
12/2/200000791,282.21511,438,237.278
12/1/200000941,961.19811,374,339.591
11/30/200000924,842.25411,582,427.735
11/29/200000976,211.2111,335,862.792
11/28/200000776,152.45711,360,046.625
11/27/200000752,480.09911,093,546.669
11/26/2000001,002,812.43511,130,432.809
11/25/2000001,226,841.30912,620,968.552
11/24/2000001,078,097.79312,781,029.312
11/23/200000784,782.0611,903,010.119
11/22/200000715,774.19111,717,370.365
11/21/200000824,862.55411,779,025.547