Cocos-BCX (COCOS) historical data and Live price

Cocos-BCX

COCOS

$ 0.720263 + 4.496 %

0.00001856 BTC

MARKET CAP
30.262 M

24H VOLUME
4.799 M

CIRC.SUPPLY
42.016 M

MAX SUPPLY
100 M

COCOS

USD

Rank550

1H -0.40 %

24H 4.50 %

7D 17.59 %

EXPLORER 1
2
3
4

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
8/2/21	0.68	0.76	0.674	0.733	4,804,402.08	30,814,714.49
8/1/21	0.749	0.749	0.674	0.68	4,387,084.28	28,567,748.34
7/31/21	0.753	0.776	0.713	0.748	6,636,491.07	31,439,439.39
7/30/21	0.758	0.778	0.694	0.75	6,264,182.85	31,524,890.5
7/29/21	0.767	0.846	0.739	0.758	8,612,226.35	31,850,607.24
7/28/21	0.786	0.879	0.746	0.767	15,147,235.87	32,216,370.33
7/27/21	0.654	0.865	0.6	0.782	17,893,413.74	32,865,367.44
7/26/21	0.76	0.763	0.633	0.654	10,701,724.67	27,495,853.6
7/25/21	0.674	0.815	0.64	0.759	41,335,151.25	31,902,991.88
7/24/21	0.609	0.693	0.593	0.673	44,867,053.94	28,288,209.75
7/23/21	0.539	0.63	0.517	0.609	22,899,680.92	25,591,183.55
7/22/21	0.527	0.6	0.516	0.539	15,379,971.8	22,634,697.52
7/21/21	0.47	0.548	0.458	0.527	12,310,433.6	22,134,788.6
7/20/21	0.548	0.55	0.45	0.47	3,656,291.6	19,736,883.84
7/19/21	0.593	0.593	0.511	0.548	4,655,266.35	23,005,806.33
7/18/21	0.653	0.684	0.579	0.593	7,649,159.94	24,906,200.2
7/17/21	0.57	0.69	0.54	0.658	18,019,509.54	27,648,890.72
7/16/21	0.644	0.686	0.548	0.567	8,436,920.32	23,812,084.48
7/15/21	0.722	0.866	0.631	0.641	27,995,620.33	26,917,171.35
7/14/21	0.509	0.934	0.492	0.722	49,243,836.79	30,335,801.39
7/13/21	0.48	0.523	0.469	0.511	4,572,177.12	21,482,500.11
7/12/21	0.5	0.53	0.47	0.481	3,585,750.54	20,224,135.97
7/11/21	0.471	0.509	0.47	0.502	2,999,206.88	21,108,472.05
7/10/21	0.474	0.503	0.465	0.471	3,273,572.53	19,792,153.04
7/9/21	0.461	0.487	0.436	0.476	2,463,005.2	19,986,035.14
7/8/21	0.513	0.524	0.453	0.458	3,672,408.5	19,263,304.93
7/7/21	0.446	0.542	0.444	0.515	7,192,992.11	21,618,052.27
7/6/21	0.43	0.47	0.428	0.444	3,068,868.63	18,650,562.18
7/5/21	0.455	0.455	0.419	0.43	2,359,123.37	18,071,135.71
7/4/21	0.46	0.476	0.446	0.456	2,963,232.61	19,168,614.75
7/3/21	0.414	0.488	0.41	0.46	4,694,149.02	19,348,263.92
7/2/21	0.423	0.427	0.397	0.414	2,175,238.39	17,389,549.62
7/1/21	0.456	0.465	0.414	0.423	2,537,532.2	17,756,695.44
6/30/21	0.466	0.48	0.432	0.456	2,595,566.72	19,162,442.04
6/29/21	0.454	0.498	0.452	0.466	3,456,119.99	19,574,614.16
6/28/21	0.476	0.476	0.446	0.454	2,966,185.24	19,075,490.97
6/27/21	0.401	0.55	0.393	0.477	11,005,833.11	20,042,575.27
6/26/21	0.416	0.431	0.379	0.401	2,921,271.04	16,834,571.49
6/25/21	0.466	0.483	0.41	0.417	2,480,703.21	17,531,410.1
6/24/21	0.484	0.498	0.451	0.467	1,846,918.58	19,631,014.73
6/23/21	0.465	0.524	0.441	0.484	3,143,807.03	20,317,058.28
6/22/21	0.45	0.551	0.37	0.465	3,935,087.88	19,520,107.48
6/21/21	0.597	0.602	0.45	0.45	2,716,937.29	18,923,827.02
6/20/21	0.592	0.629	0.514	0.596	4,040,223.05	25,022,685.63
6/19/21	0.604	0.644	0.59	0.594	2,183,494.16	24,959,269.75
6/18/21	0.684	0.716	0.582	0.602	4,698,710.86	25,303,229.6
6/17/21	0.668	0.736	0.662	0.684	4,960,915.34	28,729,464.72
6/16/21	0.69	0.727	0.593	0.667	4,623,835.96	28,028,069.51
6/15/21	0.757	0.808	0.685	0.69	12,585,401.56	28,985,121.04
6/14/21	0.603	0.817	0.584	0.756	24,150,320.06	31,747,866.46
6/13/21	0.541	0.669	0.536	0.603	16,394,817.94	25,326,676.8
6/12/21	0.603	0.669	0.481	0.539	17,920,323.3	22,660,561.59
6/11/21	0.612	0.838	0.586	0.606	51,163,238.92	25,473,014.84
6/10/21	0.458	0.792	0.434	0.619	31,050,546.81	26,011,235.31
6/9/21	0.445	0.467	0.406	0.458	2,508,836.94	19,241,021.73
6/7/21	0.502	0.542	0.461	0.467	3,859,385.76	19,606,008.33
6/6/21	0.467	0.533	0.461	0.501	2,373,010.48	21,050,766.04
6/5/21	0.493	0.523	0.453	0.464	1,600,804.68	19,505,776.74
6/4/21	0.549	0.556	0.472	0.493	2,056,619.88	20,726,060.08
6/3/21	0.531	0.565	0.509	0.551	3,612,103.05	23,153,386.44
6/2/21	0.509	0.584	0.493	0.531	3,910,814.5	22,294,935.23
6/1/21	0.533	0.544	0.492	0.509	1,613,156.08	21,394,555.64
5/31/21	0.526	0.544	0.478	0.534	2,871,310.97	22,451,065.55
5/30/21	0.433	0.584	0.415	0.526	7,940,569.76	22,091,185.11
5/29/21	0.481	0.503	0.41	0.433	1,785,093.02	18,200,332.55
5/28/21	0.599	0.61	0.452	0.479	3,091,107.22	20,117,561.1
5/27/21	0.621	0.63	0.519	0.596	3,751,568.94	25,050,217.62
5/26/21	0.496	0.633	0.488	0.612	7,981,181.4	25,727,998.06
5/25/21	0.409	0.501	0.386	0.497	3,477,858.6	20,861,073.05
5/24/21	0.34	0.44	0.321	0.409	2,611,378.97	17,175,086.37
5/23/21	0.433	0.436	0.286	0.338	2,513,189.82	14,199,566.61
5/22/21	0.472	0.481	0.404	0.433	1,940,046.19	18,206,166.38
5/21/21	0.607	0.642	0.406	0.472	3,474,700.3	19,835,232.52
5/19/21	0.812	0.825	0.434	0.502	4,571,187.16	21,083,611.47
5/19/21	0.812	0.825	0.434	0.502	4,571,187.16	21,083,611.47
5/19/21	0.812	0.825	0.434	0.502	4,571,187.16	21,083,611.47
5/19/21	0.812	0.825	0.434	0.502	4,571,187.16	21,083,611.47
5/18/21	0.851	0.886	0.78	0.812	3,873,819.37	34,121,773.12
5/18/21	0.851	0.886	0.78	0.812	3,873,819.37	34,121,773.12
5/18/21	0.851	0.886	0.78	0.812	3,873,819.37	34,121,773.12
5/18/21	0.851	0.886	0.78	0.812	3,873,819.37	34,121,773.12
5/17/21	0.879	0.889	0.767	0.846	2,432,994.95	35,557,362.47
5/17/21	0.879	0.889	0.767	0.846	2,432,994.95	35,557,362.47
5/17/21	0.879	0.889	0.767	0.846	2,432,994.95	35,557,362.47
5/17/21	0.879	0.889	0.767	0.846	2,432,994.95	35,557,362.47
5/16/21	0.881	0.977	0.823	0.891	3,522,955.16	37,445,955.56
5/16/21	0.881	0.977	0.823	0.891	3,522,955.16	37,445,955.56
5/16/21	0.881	0.977	0.823	0.891	3,522,955.16	37,445,955.56
5/16/21	0.881	0.977	0.823	0.891	3,522,955.16	37,445,955.56
5/15/21	0.963	0.981	0.872	0.883	2,770,966.62	37,100,209.28

Similar Coins