Market Cap:

COSS COSS (COSS)

0.059150 USD (-3.09%)
0.00000934 BTC (-3.81%)
0.00028337 ETH (-7.05%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
7,027,655 USD
1,110 BTC
33,667 ETH
Volume (24h)
10,922 USD
1.73 BTC
52.32 ETH
Circulating Supply
118,810,622 COSS
Total Supply
200,000,000 COSS
Max Supply
200,000,000 COSS

Historical data for COSS

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 18, 2018 0.055335 0.063378 0.054501 0.062886 29,575 6,574,387
Sep 17, 2018 0.065364 0.066743 0.053778 0.055351 31,136 7,765,932
Sep 16, 2018 0.061958 0.065553 0.058271 0.065438 25,973 7,361,219
Sep 15, 2018 0.059562 0.063354 0.059090 0.061932 65,477 7,076,545
Sep 14, 2018 0.064725 0.065642 0.056348 0.059657 65,075 7,689,979
Sep 13, 2018 0.058928 0.065111 0.055192 0.064631 47,352 7,001,267
Sep 12, 2018 0.056593 0.060784 0.052024 0.058943 67,489 6,723,898
Sep 11, 2018 0.061670 0.062352 0.052782 0.055036 55,043 7,327,049
Sep 10, 2018 0.059142 0.061601 0.057425 0.061601 59,546 7,026,693
Sep 09, 2018 0.058135 0.060499 0.053810 0.058415 59,501 6,907,024
Sep 08, 2018 0.055917 0.060532 0.054106 0.058016 91,348 6,643,525
Sep 07, 2018 0.058171 0.059929 0.053793 0.055864 43,746 6,911,371
Sep 06, 2018 0.053032 0.059461 0.049553 0.058001 41,922 6,300,768
Sep 05, 2018 0.061162 0.065008 0.054295 0.054295 54,980 7,266,630
Sep 04, 2018 0.059259 0.065048 0.058495 0.060912 52,905 7,040,596
Sep 03, 2018 0.063392 0.066633 0.059144 0.059188 38,003 7,531,589
Sep 02, 2018 0.064981 0.065435 0.057809 0.063092 36,262 7,720,462
Sep 01, 2018 0.055566 0.068304 0.053642 0.064937 30,730 6,601,803
Aug 31, 2018 0.057664 0.059029 0.053725 0.058507 40,416 6,851,127
Aug 30, 2018 0.061006 0.062118 0.052507 0.057128 47,354 7,248,134
Aug 29, 2018 0.063821 0.065028 0.057998 0.060993 62,530 7,582,632
Aug 28, 2018 0.065490 0.068650 0.060529 0.063637 39,718 7,780,958
Aug 27, 2018 0.050473 0.066209 0.049392 0.065435 34,292 5,996,705
Aug 26, 2018 0.063388 0.063880 0.049373 0.050378 17,582 7,531,127
Aug 25, 2018 0.062874 0.065193 0.055631 0.063449 25,492 7,470,150
Aug 24, 2018 0.060268 0.064297 0.049276 0.062966 37,847 7,160,461
Aug 23, 2018 0.050214 0.059935 0.050214 0.059892 30,255 5,965,991
Aug 22, 2018 0.062657 0.065836 0.041146 0.050126 89,350 7,444,333
Aug 21, 2018 0.063722 0.065914 0.058456 0.062482 43,188 7,570,863
Aug 20, 2018 0.053734 0.065943 0.053194 0.063756 20,136 6,384,120
* Earliest data in range (UTC time)
** Latest data in range (UTC time)