Cosmo Coin COSM

$0.0360
Market Cap $ 24.177 MM (#169)
24h Volume $ 12.258 MM
Chg. 24h: -1.26%
Algo. score 2.9/5  (#693)
Show Quick Stats

Cosmo Coin Price Chart, Market Cap and Volume

Date range:    
Created with Highstock 5.0.14PriceMkt. CapTotal Crypto Market% of total MarketVolumeCirc.SupplyCirc. SupplyPriceMkt. CapTotal Crypto Market% of Total MarketVolumeCirc. Supply8. Mar10. Mar12. Mar14. Mar16. Mar18. Mar20. Mar22. Mar24. Mar26. Mar28. Mar30. Mar1. Apr3. Apr5. Apr$ 0.00$ 0.0300$ 0.0600$ 0.0900$ 0$ 20 MM$ 40 MM$ 60 MM$ 120 Bn$ 160 Bn$ 200 Bn$ 240 Bn0%0.016%0.032%0.048%$ 0.00$ 300.00 MM$ 600.00 MM670.7809 M670.7809 M

Between Thu, Mar 7th 2019 - Fri, Apr 5th 2019, the price of Cosmo Coin ranged between $0.0235 and $0.0361, with a min/max of $0.0232 and $0.0714.
Its market cap ranged between $ 15.79 MM and $ 24.24 MM, with a min/max of $ 15.57 MM and $ 47.91 MM, a median of $ 28.80 MM and a 7 day moving average of $ 24.45 MM.
The trading volume ranged between $ 511.87 K and $ 569.70 MM, with a median of $ 342.21 MM and a 7 day moving average of $ 11.36 MM.

Cosmo Coin price historical Open - High - Low - Close - Volume data


Date range:   

Loading data

Date Open High Low Close Volume
Fri, April 5th 2019 $0.0426 $0.0441 $0.0344 $0.0344 $223
Thu, April 4th 2019 $0.0305 $0.0516 $0.0229 $0.0410 $1,656
Wed, April 3rd 2019 $0.0369 $0.0374 $0.0291 $0.0311 $3,514
Tue, April 2nd 2019 $0.0402 $0.0430 $0.0342 $0.0378 $2,827
Mon, April 1st 2019 $0.0385 $0.0385 $0.0337 $0.0346 $1,287
Sun, March 31st 2019 $0.0395 $0.0395 $0.0288 $0.0387 $1,483
Sat, March 30th 2019 $0.0437 $0.0437 $0.0358 $0.0397 $686
Fri, March 29th 2019 $0.0451 $0.0489 $0.0376 $0.0441 $2,551
Thu, March 28th 2019 $0.0441 $0.0448 $0.0376 $0.0432 $590
Wed, March 27th 2019 $0.0447 $0.0471 $0.0345 $0.0446 $2,061
Tue, March 26th 2019 $0.0427 $0.0444 $0.0330 $0.0428 $1,522
Mon, March 25th 2019 $0.0450 $0.0458 $0.0330 $0.0426 $2,251
Sun, March 24th 2019 $0.0462 $0.0469 $0.0450 $0.0457 $793
Sat, March 23rd 2019 $0.0495 $0.0903 $0.0455 $0.0468 $4,636
Fri, March 22nd 2019 $0.0483 $0.0615 $0.0451 $0.0491 $5,012
Thu, March 21st 2019 $0.0431 $0.0514 $0.0426 $0.0479 $17,398
Wed, March 20th 2019 $0.0475 $0.0491 $0.0083 $0.0446 $4,491
Tue, March 19th 2019 $0.0490 $0.0509 $0.0418 $0.0473 $3,281
Mon, March 18th 2019 $0.0439 $0.0499 $0.0422 $0.0487 $1,458
Sun, March 17th 2019 $0.0440 $0.0443 $0.0399 $0.0443 $1,193
Sat, March 16th 2019 $0.0433 $0.0536 $0.0378 $0.0446 $5,360
Fri, March 15th 2019 $0.0514 $0.0523 $0.0421 $0.0421 $4,280
Thu, March 14th 2019 $0.0434 $0.0503 $0.0408 $0.0496 $3,145
Wed, March 13th 2019 $0.0503 $0.0503 $0.0405 $0.0435 $6,118
Tue, March 12th 2019 $0.0544 $0.0623 $0.0460 $0.0508 $8,939
Mon, March 11th 2019 $0.0668 $0.0671 $0.0508 $0.0540 $8,137
Sun, March 10th 2019 $0.0546 $0.0763 $0.0500 $0.0682 $47,346
Sat, March 9th 2019 $0.0290 $0.0664 $0.0282 $0.0553 $30,316
Fri, March 8th 2019 $0.0247 $0.0776 $0.0225 $0.0282 $38,803
Thu, March 7th 2019 $0.0263 $0.0274 $0.0225 $0.0253 $3,605

Cosmo Coin TradingView Candlestick Charts

Advanced charts are currently unavailable for this coin. Please check back later...
Pricing data by CryptoCompare.com. Any differences occurring between the prices displayed within the chart compared to the ones displayed otherwise are due to inherent calculation methods and data sources (prices on the rest of the site are aggregated across all exchanges and trading pairs by CoinMarketCap.com, whereas chart prices are aggregated across a single trading pair over all exchanges).
Enjoying our data? We have spent over 4000 hours on Platform Development and Coin Research. Donations are welcome!
Trading and investing in digital assets is highly speculative and comes with many risks. The analysis / stats on CoinCheckup.com are for informational purposes and should not be considered investment advice. Statements and financial information on CoinCheckup.com should not be construed as an endorsement or recommendation to buy, sell or hold. Please do your own research on all of your investments carefully. Scores are based on common sense Formulas that we personally use to analyse crypto coins & tokens. We'll open source these formulas soon. Past performance is not necessarily indicative of future results. Read the full disclaimer here.
Dark Theme   Light Theme
1