Market Cap:

Cobinhood Cobinhood (COB)

0.027342 USD (2.62%)
0.00000407 BTC (1.20%)
0.00011366 ETH (-3.72%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
10,152,873 USD
1,511 BTC
42,205 ETH
Volume (24h)
25,357 USD
3.77 BTC
105.41 ETH
Circulating Supply
371,332,119 COB
Total Supply
1,000,000,000 COB

Historical data for Cobinhood

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 21, 2018 0.025980 0.027535 0.025536 0.027369 25,751 9,647,343
Sep 20, 2018 0.025623 0.026244 0.024914 0.025973 23,084 9,514,657
Sep 19, 2018 0.025410 0.026118 0.024186 0.025612 19,284 9,435,571
Sep 18, 2018 0.025442 0.025786 0.022422 0.025396 23,369 9,447,573
Sep 17, 2018 0.026374 0.026468 0.023726 0.025001 30,681 9,793,250
Sep 16, 2018 0.026038 0.026609 0.021442 0.026309 28,038 9,668,426
Sep 15, 2018 0.027068 0.027240 0.025410 0.026095 28,986 10,050,842
Sep 14, 2018 0.027012 0.027419 0.025203 0.027104 25,504 10,030,372
Sep 13, 2018 0.020168 0.027150 0.019370 0.027029 25,614 7,488,839
Sep 12, 2018 0.021280 0.026429 0.020150 0.020150 22,874 7,901,914
Sep 11, 2018 0.026561 0.026621 0.019577 0.022978 27,143 9,862,654
Sep 10, 2018 0.025417 0.026649 0.018333 0.026517 24,600 9,437,732
Sep 09, 2018 0.024938 0.027345 0.023606 0.025431 23,304 9,259,781
Sep 08, 2018 0.026604 0.028480 0.023633 0.024950 24,224 9,878,296
Sep 07, 2018 0.027113 0.029238 0.025260 0.026571 20,438 10,067,298
Sep 06, 2018 0.031293 0.031705 0.024584 0.026036 22,186 11,619,475
Sep 05, 2018 0.035328 0.036170 0.029689 0.031238 25,312 13,117,950
Sep 04, 2018 0.036046 0.036376 0.033342 0.034343 22,290 13,384,570
Sep 03, 2018 0.035710 0.036848 0.033693 0.036046 27,033 13,259,676
Sep 02, 2018 0.034943 0.036032 0.033959 0.034990 24,512 12,974,780
Sep 01, 2018 0.032245 0.036636 0.032245 0.034927 26,587 11,972,854
Aug 31, 2018 0.034972 0.036281 0.031998 0.035033 28,861 12,985,538
Aug 30, 2018 0.031912 0.036142 0.029581 0.035496 26,582 11,849,563
Aug 29, 2018 0.032762 0.037122 0.025423 0.031895 26,690 12,163,621
Aug 28, 2018 0.032153 0.036227 0.029730 0.032734 25,872 11,937,339
Aug 27, 2018 0.031713 0.032896 0.028383 0.032216 26,836 11,773,978
Aug 26, 2018 0.032526 0.032796 0.029516 0.031728 27,077 12,076,013
Aug 25, 2018 0.029072 0.032531 0.027054 0.032456 30,375 10,793,443
Aug 24, 2018 0.029109 0.032623 0.026328 0.030131 24,509 10,807,187
Aug 23, 2018 0.027381 0.031590 0.025646 0.029086 21,576 10,161,986
* Earliest data in range (UTC time)
** Latest data in range (UTC time)