Cosmo Coin (COSM) historical data and Live price

cosmo-coin

Cosmo Coin

COSM
$ 0.000721 -33.229 % 0.00000002 BTC
MARKET CAP
483.942 k
24H VOLUME
485.73381125
CIRC.SUPPLY
670.781 M
MAX SUPPLY
Rank1,524
1H 2.22 %
24H -33.23 %
7D -23.55 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
11/1/200.0010.0010.0010.001107.316543,177.845
10/30/200.0010.0010.0010.001209.398453,832.452
10/29/200.0010.0010.0010.00129.558456,842.349
10/28/200.0010.0010.0010.0018.092455,553.549
10/27/200.0010.0010.0010.0010481,258.519
10/26/200.0010.0010.0010.001485.307457,198.885
10/25/200.0010.0010.0010.0010491,691.108
10/24/200.0010.0010.0010.0010495,005.065
10/23/200.0010.0010.0010.001195.94558,763.64
10/22/200.0010.0010.0010.001298.591544,287.927
10/21/200.0010.0010.0010.0011,505.797556,508.162
10/20/200.0010.0010.0010.001956.415475,639.279
10/19/200.0010.00100.001529.211559,272.092
10/18/2000.00100.00174.75504,708.924
10/17/200.0010.001007.352234,936.868
10/16/200.0010.0010.0010.001383.178484,466.198
10/15/2000.00100.001637.892548,430.072
10/14/200.0010.0010016.102265,741.673
10/13/200.0010.0010.0010.001408.322508,358.833
10/12/200.0010.0010.0010.001449.223526,924.771
10/11/200.0010.0010.0010.0011,079.373586,973.718
10/10/200.0010.0010.0010.00113,886.994603,283.185
10/9/200.0010.00100.00159.632398,107.962
10/8/200.0010.0010.0010.0011,074.511356,551.996
10/7/200.0010.0010.0010.0016.689361,036.807
10/6/200.0010.0010.0010.001128.393412,749.532
10/5/200.0010.0010.0010.001691.188416,806.923
10/4/2000.00100.001197.202425,003.494
10/3/2000000215,526.55
10/2/200.0010.001000.161215,195.44
10/1/200.0010.0010.0010.001242.494426,822.818
9/29/200.0010.0010.0010.001172.998424,668.344
9/28/200.0010.0010.0010.001342.523359,128.862
9/27/200.0010.0010.0010.0011,297.742362,922.861
9/26/2000.00100.001120.066444,352.465
9/25/2000.00100203.897313,385.429
9/24/2000009.903302,410.66
9/23/200.0010.0010035.358302,580.156
9/22/200.0010.0010.0010.001791.143451,797.189
9/21/200.0010.00100.001494.765460,093.683
9/20/200.0010.0010.0010.0010436,439.411
9/19/200.0010.0010.0010.00159.007436,439.411
9/18/200.0010.0010.0010.001246.07509,563.164
9/17/200.0010.0010.0010.00120.264437,263.893
9/16/200.0010.0010.0010.001343.489430,964.07
9/15/200.0010.0010.0010.001259.329483,091.364
9/14/2000.00100.0011,189.311526,712.526
9/13/200.0010.00100997.639324,670.668
9/12/200.0010.0010.0010.0013,485.148451,143.469
9/11/200.0010.0010.0010.0013,030.249451,647.837
9/10/200.0010.0010.0010.001734.403461,391.772
9/9/200.0010.0010.0010.0012,564.954465,340.428
9/8/200.0010.0010.0010.0019.086476,755.976
9/7/200.0010.0010.0010.001410.956463,639.594
9/6/200.0010.0010.0010.0012,627.364509,279.343
9/5/200.0010.0010.0010.0012,487.062474,458.075
9/4/200.0010.0010.0010.0012,485.019474,517.19
9/3/200.0010.0010.0010.0012,476.413472,771.307
9/2/200.0010.0010.0010.0012,480.382473,631.695
9/1/200.0010.0010.0010.0012,499.476475,048.884
8/31/200.0010.0010.0010.0013,283.708474,021.769
8/30/200.0010.0010.0010.0011,143.693481,187.696
8/29/200.0010.0010.0010.0011,042.051543,447.981
8/28/200.0010.0010.0010.0011,226.823471,008.51
8/27/200.0010.0010.0010.0012,199.336536,538.865
8/26/200.0010.0010.0010.0015,477.578619,915.338
8/25/200.0010.0010.0010.0019,865.533582,388.837
8/24/200.0010.0010.0010.0013,117.314627,897.787
8/23/200.0010.0010.0010.0013,878.882625,094.435
8/22/200.0010.0010.0010.0013,542.475645,553.886
8/21/200.0010.0010.0010.0017,342.369627,334.461
8/20/200.0010.0010.0010.0017,335.344690,674.86
8/19/200.0030.0030.0010.00126,132.418779,104.516
8/18/200.0040.0040.0020.0031,647,050.4982,180,229.667
8/17/200.0040.0040.0040.0041,495,915.4162,568,425.819
8/16/200.0040.0050.0040.0043,034,839.7032,557,975.442
8/15/200.0040.0040.0040.004217,429.432,461,371.809
8/14/200.0040.0040.0030.004884,922.2312,454,782.98
8/13/200.0040.0040.0040.004592,960.2422,889,436.48
8/12/200.0040.0040.0040.004501,047.0632,584,378.8
8/11/200.0040.0050.0040.004665,390.3282,854,276.724
8/10/200.0050.0050.0040.0043,011,412.2543,001,958.258
8/9/200.0040.0070.0040.0055,504,268.7263,602,459.859
8/8/200.0040.0040.0040.004225,094.4832,785,030.039
8/7/200.0040.0040.0040.004584,429.4082,701,667.679
8/6/200.0040.0050.0040.004747,059.8632,672,602.251
8/5/200.0040.0050.0040.0043,897,396.4482,742,351.821
8/4/200.0040.0040.0030.004817,487.7252,666,502.619
8/3/200.0040.0040.0030.004236,633.7712,361,116.542
8/2/200.0040.0040.0030.004372,885.0412,503,071.083