CurrencyBeacon logo}}

Crypto Rate Dashboard

Cosmo Coin Price Chart

COSM/USD
$0.000016
0.00%

COSM Historical USD Price

Daily Price History

Date Open High Low Close Volume
2019-09-23 $0.00989308 $0.00991409 $0.00943635 $0.009469 $8,484.93
2019-09-22 $0.00998376 $0.00998376 $0.00976923 $0.0099002 $10,202.53
2019-09-21 $0.01006204 $0.01012604 $0.00986884 $0.00996213 $11,327.15
2019-09-20 $0.01012091 $0.01023472 $0.00993437 $0.01004026 $11,348.30
2019-09-19 $0.01013608 $0.010326 $0.00958005 $0.01012774 $11,482.50
2019-09-18 $0.01064786 $0.01103 $0.00799126 $0.0101571 $11,246.65
2019-09-17 $0.01086696 $0.01113713 $0.0081321 $0.01069147 $7,550.76
2019-09-16 $0.01154671 $0.01156576 $0.01059573 $0.01086773 $4,225.58
2019-09-15 $0.01189846 $0.01189846 $0.01139594 $0.01154678 $3,370.77
2019-09-14 $0.0115916 $0.01190251 $0.01154845 $0.01189837 $2,251.74
2019-09-13 $0.01162699 $0.01183068 $0.01128178 $0.0115916 $4,549.07
2019-09-12 $0.01198316 $0.01198963 $0.01140348 $0.01168217 $5,176.70
2019-09-11 $0.01250073 $0.01273981 $0.01174277 $0.0118247 $4,997.51
2019-09-10 $0.01259322 $0.01300537 $0.01240458 $0.01250124 $7,434.65
2019-09-09 $0.01255467 $0.01288194 $0.01255421 $0.01259527 $657.01
2019-09-08 $0.01292277 $0.01316116 $0.01238979 $0.01263554 $5,484.03
2019-09-07 $0.01326763 $0.01353703 $0.01260166 $0.01292277 $8,520.53
2019-09-06 $0.01287291 $0.01458097 $0.01287291 $0.01333758 $11,469.36
2019-09-05 $0.00940133 $0.01327455 $0.00940133 $0.0128755 $1,753.32
2019-09-04 $0.01145466 $0.01158253 $0.01139001 $0.01155431 $563.42
2019-09-03 $0.01144354 $0.01198647 $0.011428 $0.01145518 $3,519.75
2019-09-02 $0.0114148 $0.01156848 $0.01085628 $0.01144436 $16,685.26
2019-09-01 $0.01142185 $0.01142185 $0.0112253 $0.01141429 $2,004.18
2019-08-31 $0.01139562 $0.01180483 $0.01124827 $0.01142214 $3,446.93
2019-08-30 $0.01119767 $0.01139629 $0.01106721 $0.01139541 $4,801.54
2019-08-29 $0.01137095 $0.0114472 $0.01072226 $0.01119738 $4,671.71
2019-08-28 $0.01218117 $0.01235201 $0.01114428 $0.01137136 $4,155.30
2019-08-27 $0.01243554 $0.01258222 $0.01194998 $0.01218125 $4,121.44
2019-08-26 $0.01224515 $0.01255425 $0.01204156 $0.01243571 $4,789.02
2019-08-25 $0.0124637 $0.0127818 $0.01196256 $0.01231683 $4,759.83