Market Cap:

Cosmo Coin Cosmo Coin (COSM)

0.037005 USD (-1.77%)
0.00000572 BTC (1.33%)
0.00016686 ETH (6.63%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
21,117,253 USD
3,262 BTC
95,217 ETH
Volume (24h)
1,044,941 USD
161.43 BTC
4,712 ETH
Circulating Supply
570,655,336 COSM
Total Supply
973,000,000 COSM

Historical data for Cosmo Coin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 24, 2018 0.037727 0.038793 0.036150 0.036793 1,015,260 21,528,956
Sep 23, 2018 0.037585 0.039208 0.037071 0.037789 1,396,120 21,448,196
Sep 22, 2018 0.037874 0.038327 0.037017 0.037587 1,541,000 21,613,246
Sep 21, 2018 0.038174 0.039508 0.035537 0.037841 2,826,550 21,784,116
Sep 20, 2018 0.040487 0.040645 0.036396 0.038192 2,248,120 23,103,818
Sep 19, 2018 0.040690 0.041556 0.039649 0.040480 1,701,510 23,219,949
Sep 18, 2018 0.039065 0.041629 0.038622 0.040726 1,791,900 22,292,797
Sep 17, 2018 0.042723 0.044207 0.038041 0.039067 1,712,490 24,379,919
Sep 16, 2018 0.040858 0.042785 0.040557 0.042744 1,589,120 23,315,834
Sep 15, 2018 0.039034 0.040848 0.038155 0.040848 1,631,950 22,275,246
Sep 14, 2018 0.038516 0.041105 0.037159 0.038853 2,016,120 21,979,359
Sep 13, 2018 0.041803 0.043511 0.036015 0.038606 3,686,550 21,133,380
Sep 12, 2018 0.046381 0.047482 0.040065 0.041792 3,986,550 23,447,900
Sep 11, 2018 0.046989 0.048247 0.045201 0.046338 1,516,190 23,755,246
Sep 10, 2018 0.048088 0.050575 0.044876 0.046992 2,251,550 24,311,015
Sep 09, 2018 0.042020 0.050376 0.041187 0.048486 2,712,380 21,243,045
Sep 08, 2018 0.044257 0.044679 0.041068 0.042156 2,212,160 22,374,316
Sep 07, 2018 0.051708 0.053622 0.043296 0.044211 5,841,890 26,140,743
Sep 06, 2018 0.040250 0.051876 0.037883 0.051744 3,845,220 11,672,583
Sep 05, 2018 0.039643 0.044239 0.038058 0.040062 4,947,020 11,496,623
Sep 04, 2018 0.033259 0.039646 0.033132 0.039646 2,915,560 9,645,014
Sep 03, 2018 0.030774 0.035314 0.030742 0.032937 1,690,070 8,924,364
Sep 02, 2018 0.027654 0.031644 0.025681 0.030749 873,903 8,019,805
Sep 01, 2018 0.027284 0.028675 0.025947 0.027645 802,234 7,912,351
Aug 31, 2018 0.029860 0.030440 0.026937 0.027208 1,641,750 8,659,340
Aug 30, 2018 0.032600 0.033729 0.028095 0.029758 2,173,010 9,453,942
Aug 29, 2018 0.025889 0.032999 0.025131 0.032605 2,298,730 7,507,949
Aug 28, 2018 0.027493 0.031135 0.023588 0.025843 2,203,220 7,972,851
Aug 27, 2018 0.029956 0.029978 0.025072 0.027364 1,675,330 8,687,336
Aug 26, 2018 0.029758 0.066263 0.027942 0.029940 1,239,480 8,629,726
* Earliest data in range (UTC time)
** Latest data in range (UTC time)