Criptomoedas:   •  Mercados:   •  Cap. de Mercado:   •  Vol 24h:   •  Domínio de BTC:  %
Anunciar
Cap. de Mercado:   •  Vol 24h:   •  Domínio de BTC:  %  •  Criptomoedas:   •  Mercados: 
  Fechar
Cosmo Coin Cosmo Coin (COSM)
0.020113 USD (3.12%)
0.00000186 BTC (-1.95%)
0.00008773 ETH (1.74%)

Best Place to Buy Crypto

Troca

  • CoinAll.com CoinAll.com

    Worldwide community-driven exchange, newest and best projects, with daily bonus activities

Carteira

  • Guarda Guarda

    Multi-currency, custody-free wallet

Get an Instant Credit Line & Earn Interest

Cap. de Mercado
13,491,601 USD
1,245 BTC
58,851 ETH
Volume (24h)
1,317,123 USD
121.56 BTC
5,745 ETH
Fornecimento Circulante
670,780,889 COSM
Fornecimento Total
923,000,000 COSM

Dados históricos para Cosmo Coin

Moeda em USD
 
Data Abrir* Alto Baixo Fechar** Volume Cap. de Mercado
15/07/2019 0.021022 0.021264 0.018738 0.020339 2,013,401 13,642,864
14/07/2019 0.023031 0.023074 0.021018 0.021022 903,592 14,100,872
13/07/2019 0.023427 0.023427 0.022417 0.022944 650,064 15,390,488
12/07/2019 0.021693 0.024295 0.021330 0.023426 4,059,379 15,713,867
11/07/2019 0.024382 0.024382 0.020778 0.021693 2,572,484 14,551,291
10/07/2019 0.027639 0.028067 0.023426 0.024383 3,158,645 16,355,910
09/07/2019 0.029022 0.029620 0.026947 0.027639 2,865,576 18,539,887
08/07/2019 0.030807 0.031132 0.028715 0.029022 2,381,353 19,467,396
07/07/2019 0.030391 0.031021 0.030160 0.030810 1,718,818 20,666,695
06/07/2019 0.031184 0.031526 0.029912 0.030391 2,034,698 20,385,846
05/07/2019 0.030253 0.031971 0.028600 0.031184 9,280,750 20,917,894
04/07/2019 0.034897 0.037872 0.030089 0.030253 15,828,891 20,293,063
03/07/2019 0.035004 0.035080 0.033728 0.034876 1,417,576 23,393,855
02/07/2019 0.035401 0.035434 0.033050 0.034996 2,192,094 23,474,473
01/07/2019 0.033196 0.035692 0.033065 0.035394 3,628,217 23,741,752
30/06/2019 0.034014 0.034515 0.032912 0.033196 1,925,459 22,267,201
29/06/2019 0.034099 0.034099 0.032082 0.034012 1,938,176 22,814,559
28/06/2019 0.033014 0.034293 0.031711 0.034096 3,711,777 22,871,277
27/06/2019 0.038285 0.038468 0.032237 0.032999 5,431,361 22,135,016
26/06/2019 0.038183 0.039197 0.034950 0.038285 8,235,211 25,681,030
25/06/2019 0.039764 0.040283 0.037923 0.038183 5,267,204 25,612,685
24/06/2019 0.036846 0.041185 0.036031 0.039749 8,465,551 26,662,767
23/06/2019 0.036117 0.037198 0.034957 0.036846 3,165,231 24,715,660
22/06/2019 0.039535 0.039622 0.034688 0.036119 9,817,372 24,228,226
21/06/2019 0.044041 0.044046 0.038554 0.039533 12,615,027 26,518,207
20/06/2019 0.045051 0.045149 0.041899 0.044039 11,170,056 29,540,300
19/06/2019 0.044794 0.046451 0.043605 0.045054 6,292,548 30,221,672
18/06/2019 0.041309 0.045490 0.040917 0.044793 13,529,292 30,046,345
17/06/2019 0.039486 0.041392 0.039486 0.041306 3,930,305 27,707,282
16/06/2019 0.039129 0.039653 0.038116 0.039486 1,695,609 26,486,195
* Primeiros dados no intervalo (padrão UTC)
** Últimos dados no intervalo (padrão UTC)

Sobre Cosmo Coin

Cosmo Coin (COSM) is a cryptocurrency token and operates on the Ethereum platform. Cosmo Coin has a current supply of 923,000,000 COSM with 670,780,889 COSM in circulation. The last known price of Cosmo Coin is 0.020113 USD and is up 3.12% over the last 24 hours. It is currently trading on 16 active market(s) with 1,317,123 USD traded over the last 24 hours. More information can be found at https://cosmochain.io/.
Estatísticas de Cosmo Coin
Preço de Cosmo Coin 0.020113 USD
ROI de Cosmo Coin -45.83%
Ranking no mercado #251
Cap. de Mercado 13,491,601 USD
Volume em 24 horas 1,317,123 USD
Fornecimento Circulante 670,780,889 COSM
Fornecimento Total 923,000,000 COSM
Fornecimento Máximo Sem Dados
Valor mais alto 0.075198 USD
(10/03/2019)
Valor mais baixo 0.007838 USD
(12/01/2019)
Alta / Baixa em 52 semanas 0.075198 USD /
0.007838 USD
Alta / Baixa em 90 dias 0.046451 USD /
0.018738 USD
Alta / Baixa em 30 dias 0.046451 USD /
0.018738 USD
Alta / Baixa em 7 dias 0.028067 USD /
0.018738 USD
Alta / Baixa em 24 horas 0.021320 USD /
0.018904 USD
Alta / Baixa ontem 0.021264 USD /
0.018738 USD
Abertura / Fechamento de ontem 0.021022 USD /
0.020339 USD
Mudança de ontem $-0.000684 USD (-3.25%)
Volume de ontem $2,013,401 USD

O retorno aproximado do investimento caso adquirido no lançamento (ou pelo primeiro preço conhecido)