- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Cocos-BCX (COCOS) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 2/17/21 | 1.088 | 1.188 | 1.017 | 1.112 | 11,826,373.45 | 46,737,944.76 |
| 2/16/21 | 1.146 | 1.444 | 1.014 | 1.092 | 40,666,123.35 | 45,901,883.39 |
| 2/15/21 | 0.892 | 1.195 | 0.732 | 1.137 | 11,458,656.66 | 47,779,744.22 |
| 2/14/21 | 0.859 | 1.099 | 0.805 | 0.892 | 11,341,345.77 | 37,477,742.16 |
| 2/13/21 | 0.811 | 0.887 | 0.719 | 0.859 | 4,964,018.22 | 36,079,551.18 |
| 2/12/21 | 0.709 | 0.905 | 0.701 | 0.812 | 6,501,497.88 | 34,134,548.13 |
| 2/11/21 | 0.663 | 0.797 | 0.609 | 0.706 | 5,001,240.24 | 29,643,432.38 |
| 2/10/21 | 0.676 | 0.688 | 0.575 | 0.663 | 5,356,205.44 | 27,861,059.24 |
| 2/9/21 | 0.573 | 0.739 | 0.565 | 0.677 | 6,288,609.73 | 28,448,623.24 |
| 2/8/21 | 0.528 | 0.586 | 0.522 | 0.571 | 3,439,709.91 | 23,984,241.75 |
| 2/7/21 | 0.535 | 0.554 | 0.515 | 0.532 | 1,858,495.7 | 22,335,414.5 |
| 2/6/21 | 0.575 | 0.592 | 0.516 | 0.537 | 2,233,481.7 | 22,552,319.72 |
| 2/5/21 | 0.499 | 0.635 | 0.492 | 0.569 | 140,333.72 | 23,912,696.53 |
| 2/4/21 | 0.532 | 0.537 | 0.484 | 0.5 | 2,870,690.47 | 20,992,483.54 |
| 2/3/21 | 0.572 | 0.599 | 0.518 | 0.532 | 4,060,565.27 | 22,337,829.13 |
| 2/2/21 | 0.431 | 0.681 | 0.421 | 0.571 | 20,006,448.95 | 24,011,685.3 |
| 2/1/21 | 0.422 | 0.44 | 0.38 | 0.429 | 174,134.05 | 18,023,376 |
| 1/31/21 | 0.455 | 0.493 | 0.41 | 0.419 | 1,943,727.91 | 17,603,288.82 |
| 1/30/21 | 0.5 | 0.512 | 0.445 | 0.452 | 2,114,133.92 | 19,002,595.22 |
| 1/29/21 | 0.521 | 0.534 | 0.474 | 0.506 | 4,205,892.36 | 21,270,033.49 |
| 1/28/21 | 0.55 | 0.619 | 0.531 | 0.531 | 3,627,867.17 | 22,298,211.46 |
| 1/27/21 | 0.671 | 0.675 | 0.517 | 0.546 | 3,207,478.628 | 22,935,861.648 |
| 1/26/21 | 0.68 | 0.755 | 0.608 | 0.666 | 6,191,025.358 | 27,988,364.799 |
| 1/25/21 | 0.785 | 0.82 | 0.681 | 0.685 | 5,952,767.958 | 28,771,330.645 |
| 1/24/21 | 0.872 | 0.946 | 0.707 | 0.783 | 162,878.464 | 32,890,152.898 |
| 1/23/21 | 0.903 | 1.033 | 0.591 | 0.873 | 396,459.979 | 36,698,341.31 |
| 1/22/21 | 0.631 | 1.05 | 0.587 | 0.901 | 217,083.69 | 37,867,476.311 |
| 1/21/21 | 0.846 | 0.846 | 0.626 | 0.626 | 178,159.101 | 26,317,761.806 |
| 1/20/21 | 0.001 | 0.891 | 0.001 | 0.846 | 350,072.768 | 35,551,541.703 |
| 1/19/21 | 0.001 | 0.001 | 0.001 | 0.001 | 79,240.628 | 31,382,109.898 |
| 1/18/21 | 0.001 | 0.001 | 0.001 | 0.001 | 9,561,791.264 | 24,799,401.063 |
| 1/17/21 | 0.001 | 0.001 | 0 | 0.001 | 4,990,828.787 | 21,676,434.36 |
| 1/16/21 | 0.001 | 0.001 | 0.001 | 0.001 | 9,954,136.073 | 21,941,498.463 |
| 1/15/21 | 0 | 0.001 | 0 | 0.001 | 22,112,363.268 | 27,653,892.112 |
| 1/14/21 | 0 | 0 | 0 | 0 | 747,444.656 | 13,367,804.369 |
| 1/13/21 | 0 | 0 | 0 | 0 | 833,594.34 | 12,109,933.802 |
| 1/12/21 | 0 | 0 | 0 | 0 | 1,050,220.875 | 12,107,812.256 |
| 1/11/21 | 0 | 0 | 0 | 0 | 1,311,600.473 | 11,941,050.239 |
| 1/10/21 | 0 | 0 | 0 | 0 | 1,289,304.765 | 12,277,593.874 |
| 1/9/21 | 0 | 0 | 0 | 0 | 1,168,219.693 | 12,293,311.524 |
| 1/8/21 | 0 | 0 | 0 | 0 | 1,938,914.985 | 11,672,682.668 |
| 1/7/21 | 0 | 0 | 0 | 0 | 1,205,072.048 | 10,865,919.389 |
| 1/6/21 | 0 | 0 | 0 | 0 | 911,655.26 | 10,362,908.341 |
| 1/5/21 | 0 | 0 | 0 | 0 | 820,309.659 | 10,371,795.614 |
| 1/4/21 | 0 | 0 | 0 | 0 | 864,488.766 | 9,925,973.635 |
| 1/3/21 | 0 | 0 | 0 | 0 | 775,086.33 | 9,868,571.961 |
| 1/2/21 | 0 | 0 | 0 | 0 | 826,758.371 | 9,531,512.556 |
| 1/1/21 | 0 | 0 | 0 | 0 | 849,900.139 | 9,571,926.507 |
| 12/31/20 | 0 | 0 | 0 | 0 | 876,861.881 | 9,691,496.987 |
| 12/30/20 | 0 | 0 | 0 | 0 | 1,247,713.343 | 9,919,738.229 |
| 12/29/20 | 0 | 0 | 0 | 0 | 1,117,478.073 | 9,590,647.177 |
| 12/28/20 | 0 | 0 | 0 | 0 | 881,817.725 | 9,309,466.109 |
| 12/27/20 | 0 | 0 | 0 | 0 | 880,479.986 | 9,362,184.32 |
| 12/26/20 | 0 | 0 | 0 | 0 | 862,924.035 | 9,471,277.602 |
| 12/25/20 | 0 | 0 | 0 | 0 | 833,477.453 | 9,676,524.707 |
| 12/24/20 | 0 | 0 | 0 | 0 | 981,552.147 | 9,837,655.127 |
| 12/23/20 | 0 | 0 | 0 | 0 | 1,080,702.535 | 9,436,314.113 |
| 12/22/20 | 0 | 0 | 0 | 0 | 943,567.192 | 10,649,847.337 |
| 12/21/20 | 0 | 0 | 0 | 0 | 989,008.805 | 10,863,177.36 |
| 12/20/20 | 0 | 0 | 0 | 0 | 676,838.734 | 11,027,587.183 |
| 12/19/20 | 0 | 0 | 0 | 0 | 916,713.162 | 10,937,719.765 |
| 12/18/20 | 0 | 0 | 0 | 0 | 813,465.626 | 10,814,274.76 |
| 12/17/20 | 0 | 0 | 0 | 0 | 1,095,530.264 | 10,847,818.714 |
| 12/16/20 | 0 | 0 | 0 | 0 | 798,280.542 | 10,936,771.034 |
| 12/15/20 | 0 | 0 | 0 | 0 | 894,371.745 | 11,069,406.785 |
| 12/14/20 | 0 | 0 | 0 | 0 | 805,761.257 | 10,968,964.735 |
| 12/13/20 | 0 | 0 | 0 | 0 | 904,100.953 | 11,143,401.838 |
| 12/12/20 | 0 | 0 | 0 | 0 | 1,029,010.891 | 11,030,012.651 |
| 12/11/20 | 0 | 0 | 0 | 0 | 1,107,757.456 | 10,610,522.494 |
| 12/10/20 | 0 | 0 | 0 | 0 | 1,315,113.655 | 10,943,706.671 |
| 12/9/20 | 0 | 0 | 0 | 0 | 1,001,515.556 | 12,158,843.595 |
| 12/8/20 | 0 | 0 | 0 | 0 | 356,803.786 | 12,444,142.811 |
| 12/7/20 | 0 | 0 | 0 | 0 | 1,006,632.423 | 11,818,528.763 |
| 12/6/20 | 0 | 0 | 0 | 0 | 862,535.615 | 11,652,541.538 |
| 12/5/20 | 0 | 0 | 0 | 0 | 835,847.82 | 11,534,715.14 |
| 12/4/20 | 0 | 0 | 0 | 0 | 838,025.532 | 11,312,755.12 |
| 12/3/20 | 0 | 0 | 0 | 0 | 758,946.948 | 11,796,029.119 |
| 12/2/20 | 0 | 0 | 0 | 0 | 791,282.215 | 11,438,237.278 |
| 12/1/20 | 0 | 0 | 0 | 0 | 941,961.198 | 11,374,339.591 |
| 11/30/20 | 0 | 0 | 0 | 0 | 924,842.254 | 11,582,427.735 |
| 11/29/20 | 0 | 0 | 0 | 0 | 976,211.21 | 11,335,862.792 |
| 11/28/20 | 0 | 0 | 0 | 0 | 776,152.457 | 11,360,046.625 |
| 11/27/20 | 0 | 0 | 0 | 0 | 752,480.099 | 11,093,546.669 |
| 11/26/20 | 0 | 0 | 0 | 0 | 1,002,812.435 | 11,130,432.809 |
| 11/25/20 | 0 | 0 | 0 | 0 | 1,226,841.309 | 12,620,968.552 |
| 11/24/20 | 0 | 0 | 0 | 0 | 1,078,097.793 | 12,781,029.312 |
| 11/23/20 | 0 | 0 | 0 | 0 | 784,782.06 | 11,903,010.119 |
| 11/22/20 | 0 | 0 | 0 | 0 | 715,774.191 | 11,717,370.365 |
| 11/21/20 | 0 | 0 | 0 | 0 | 824,862.554 | 11,779,025.547 |
