Cosmo Coin COSM

$0.0274
Market Cap $ 15.653 MM (#253)
24h Volume $ 1.051 MM
Chg. 24h: -15.82%
Algo. score 3.1/5  (#472)
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. Supply20. Sep22. Sep24. Sep26. Sep28. Sep30. Sep2. Oct4. Oct6. Oct8. Oct10. Oct12. Oct14. Oct16. Oct18. Oct$ 0.0200$ 0.0300$ 0.0400$ 0.0400$ 15 MM$ 18 MM$ 21 MM$ 24 MM$ 192 Bn$ 216 Bn$ 240 Bn$ 264 Bn0.006%0.008%0.01%0.012%$ 0.00$ 1.60 MM$ 3.20 MM570.6553 M570.6553 M

Between Wed, Sep 19th 2018 - Thu, Oct 18th 2018, the price of Cosmo Coin ranged between $0.0409 and $0.0274, with a min/max of $0.0273 and $0.0414.
Its market cap ranged between $ 23.32 MM and $ 15.64 MM, with a min/max of $ 15.60 MM and $ 23.64 MM, a median of $ 20.74 MM and a 7 day moving average of $ 15.70 MM.
The trading volume ranged between $ 329.69 K and $ 2.95 MM, with a median of $ 1.95 MM and a 7 day moving average of $ 1.09 MM.

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


Date range:   

Loading data

Date Open High Low Close Volume
Thu, October 18th 2018 $0.0282 $0.0322 $0.0222 $0.0243 $11,207
Wed, October 17th 2018 $0.0302 $0.0330 $0.0291 $0.0291 $30
Tue, October 16th 2018 $0.0357 $0.0357 $0.0279 $0.0306 $1,049
Mon, October 15th 2018 $0.0268 $0.0358 $0.0268 $0.0358 $1,104
Sun, October 14th 2018 $0.0283 $0.0287 $0.0240 $0.0248 $3,535
Sat, October 13th 2018 $0.0341 $0.0341 $0.0289 $0.0289 $1,435
Fri, October 12th 2018 $0.0341 $0.0341 $0.0335 $0.0335 $737
Thu, October 11th 2018 $0.0285 $0.0330 $0.0285 $0.0330 $9,988
Wed, October 10th 2018 $0.0331 $0.0338 $0.0331 $0.0338 $898
Tue, October 9th 2018 $0.0334 $0.0334 $0.0334 $0.0334 $0
Mon, October 8th 2018 $0.0335 $0.0344 $0.0335 $0.0337 $136
Sun, October 7th 2018 $0.0339 $0.0339 $0.0327 $0.0329 $334
Sat, October 6th 2018 $0.0377 $0.0377 $0.0326 $0.0337 $243
Fri, October 5th 2018 $0.0372 $0.0431 $0.0333 $0.0382 $72,050
Thu, October 4th 2018 $0.0356 $0.0387 $0.0335 $0.0362 $65,854
Wed, October 3rd 2018 $0.0355 $0.0389 $0.0353 $0.0353 $21,302
Tue, October 2nd 2018 $0.0361 $0.0390 $0.0361 $0.0364 $1,206
Mon, October 1st 2018 $0.0396 $0.0402 $0.0369 $0.0370 $4,518
Sun, September 30th 2018 $0.0395 $0.0412 $0.0366 $0.0399 $1,771
Sat, September 29th 2018 $0.0393 $0.0413 $0.0370 $0.0393 $26,684
Fri, September 28th 2018 $0.0392 $0.0399 $0.0338 $0.0377 $74,818
Thu, September 27th 2018 $0.0373 $0.0406 $0.0373 $0.0406 $1,547
Wed, September 26th 2018 $0.0377 $0.0377 $0.0321 $0.0348 $7,246
Tue, September 25th 2018 $0.0361 $0.0386 $0.0361 $0.0386 $1,681
Mon, September 24th 2018 $0.0376 $0.0376 $0.0331 $0.0376 $5,338
Sun, September 23rd 2018 $0.0363 $0.0439 $0.0363 $0.0403 $4,953
Sat, September 22nd 2018 $0.0378 $0.0378 $0.0343 $0.0358 $850
Fri, September 21st 2018 $0.0432 $0.0460 $0.0380 $0.0389 $22,523
Thu, September 20th 2018 $0.0439 $0.0444 $0.0384 $0.0392 $8,559
Wed, September 19th 2018 $0.0384 $0.0413 $0.0384 $0.0410 $28,240

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