Cocos-BCX (COCOS) historical data and Live price

cocos-bcx

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
Rank550
1H -0.40 %
24H 4.50 %
7D 17.59 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
8/2/210.680.760.6740.7334,804,402.0830,814,714.49
8/1/210.7490.7490.6740.684,387,084.2828,567,748.34
7/31/210.7530.7760.7130.7486,636,491.0731,439,439.39
7/30/210.7580.7780.6940.756,264,182.8531,524,890.5
7/29/210.7670.8460.7390.7588,612,226.3531,850,607.24
7/28/210.7860.8790.7460.76715,147,235.8732,216,370.33
7/27/210.6540.8650.60.78217,893,413.7432,865,367.44
7/26/210.760.7630.6330.65410,701,724.6727,495,853.6
7/25/210.6740.8150.640.75941,335,151.2531,902,991.88
7/24/210.6090.6930.5930.67344,867,053.9428,288,209.75
7/23/210.5390.630.5170.60922,899,680.9225,591,183.55
7/22/210.5270.60.5160.53915,379,971.822,634,697.52
7/21/210.470.5480.4580.52712,310,433.622,134,788.6
7/20/210.5480.550.450.473,656,291.619,736,883.84
7/19/210.5930.5930.5110.5484,655,266.3523,005,806.33
7/18/210.6530.6840.5790.5937,649,159.9424,906,200.2
7/17/210.570.690.540.65818,019,509.5427,648,890.72
7/16/210.6440.6860.5480.5678,436,920.3223,812,084.48
7/15/210.7220.8660.6310.64127,995,620.3326,917,171.35
7/14/210.5090.9340.4920.72249,243,836.7930,335,801.39
7/13/210.480.5230.4690.5114,572,177.1221,482,500.11
7/12/210.50.530.470.4813,585,750.5420,224,135.97
7/11/210.4710.5090.470.5022,999,206.8821,108,472.05
7/10/210.4740.5030.4650.4713,273,572.5319,792,153.04
7/9/210.4610.4870.4360.4762,463,005.219,986,035.14
7/8/210.5130.5240.4530.4583,672,408.519,263,304.93
7/7/210.4460.5420.4440.5157,192,992.1121,618,052.27
7/6/210.430.470.4280.4443,068,868.6318,650,562.18
7/5/210.4550.4550.4190.432,359,123.3718,071,135.71
7/4/210.460.4760.4460.4562,963,232.6119,168,614.75
7/3/210.4140.4880.410.464,694,149.0219,348,263.92
7/2/210.4230.4270.3970.4142,175,238.3917,389,549.62
7/1/210.4560.4650.4140.4232,537,532.217,756,695.44
6/30/210.4660.480.4320.4562,595,566.7219,162,442.04
6/29/210.4540.4980.4520.4663,456,119.9919,574,614.16
6/28/210.4760.4760.4460.4542,966,185.2419,075,490.97
6/27/210.4010.550.3930.47711,005,833.1120,042,575.27
6/26/210.4160.4310.3790.4012,921,271.0416,834,571.49
6/25/210.4660.4830.410.4172,480,703.2117,531,410.1
6/24/210.4840.4980.4510.4671,846,918.5819,631,014.73
6/23/210.4650.5240.4410.4843,143,807.0320,317,058.28
6/22/210.450.5510.370.4653,935,087.8819,520,107.48
6/21/210.5970.6020.450.452,716,937.2918,923,827.02
6/20/210.5920.6290.5140.5964,040,223.0525,022,685.63
6/19/210.6040.6440.590.5942,183,494.1624,959,269.75
6/18/210.6840.7160.5820.6024,698,710.8625,303,229.6
6/17/210.6680.7360.6620.6844,960,915.3428,729,464.72
6/16/210.690.7270.5930.6674,623,835.9628,028,069.51
6/15/210.7570.8080.6850.6912,585,401.5628,985,121.04
6/14/210.6030.8170.5840.75624,150,320.0631,747,866.46
6/13/210.5410.6690.5360.60316,394,817.9425,326,676.8
6/12/210.6030.6690.4810.53917,920,323.322,660,561.59
6/11/210.6120.8380.5860.60651,163,238.9225,473,014.84
6/10/210.4580.7920.4340.61931,050,546.8126,011,235.31
6/9/210.4450.4670.4060.4582,508,836.9419,241,021.73
6/7/210.5020.5420.4610.4673,859,385.7619,606,008.33
6/6/210.4670.5330.4610.5012,373,010.4821,050,766.04
6/5/210.4930.5230.4530.4641,600,804.6819,505,776.74
6/4/210.5490.5560.4720.4932,056,619.8820,726,060.08
6/3/210.5310.5650.5090.5513,612,103.0523,153,386.44
6/2/210.5090.5840.4930.5313,910,814.522,294,935.23
6/1/210.5330.5440.4920.5091,613,156.0821,394,555.64
5/31/210.5260.5440.4780.5342,871,310.9722,451,065.55
5/30/210.4330.5840.4150.5267,940,569.7622,091,185.11
5/29/210.4810.5030.410.4331,785,093.0218,200,332.55
5/28/210.5990.610.4520.4793,091,107.2220,117,561.1
5/27/210.6210.630.5190.5963,751,568.9425,050,217.62
5/26/210.4960.6330.4880.6127,981,181.425,727,998.06
5/25/210.4090.5010.3860.4973,477,858.620,861,073.05
5/24/210.340.440.3210.4092,611,378.9717,175,086.37
5/23/210.4330.4360.2860.3382,513,189.8214,199,566.61
5/22/210.4720.4810.4040.4331,940,046.1918,206,166.38
5/21/210.6070.6420.4060.4723,474,700.319,835,232.52
5/19/210.8120.8250.4340.5024,571,187.1621,083,611.47
5/19/210.8120.8250.4340.5024,571,187.1621,083,611.47
5/19/210.8120.8250.4340.5024,571,187.1621,083,611.47
5/19/210.8120.8250.4340.5024,571,187.1621,083,611.47
5/18/210.8510.8860.780.8123,873,819.3734,121,773.12
5/18/210.8510.8860.780.8123,873,819.3734,121,773.12
5/18/210.8510.8860.780.8123,873,819.3734,121,773.12
5/18/210.8510.8860.780.8123,873,819.3734,121,773.12
5/17/210.8790.8890.7670.8462,432,994.9535,557,362.47
5/17/210.8790.8890.7670.8462,432,994.9535,557,362.47
5/17/210.8790.8890.7670.8462,432,994.9535,557,362.47
5/17/210.8790.8890.7670.8462,432,994.9535,557,362.47
5/16/210.8810.9770.8230.8913,522,955.1637,445,955.56
5/16/210.8810.9770.8230.8913,522,955.1637,445,955.56
5/16/210.8810.9770.8230.8913,522,955.1637,445,955.56
5/16/210.8810.9770.8230.8913,522,955.1637,445,955.56
5/15/210.9630.9810.8720.8832,770,966.6237,100,209.28