COSM
Cosmo Coin Rank 1994
Website
Twitter
670,780,889 COSM
Buy / Sell
Get Wallet
Cosmo Coin
Cosmo Coin Price $ 0.0002
$ 0.0002
Cosmo Coin 24h Vol
$0
$0
Cosmo Coin Market Cap $167,043
$167,043
24h Vol
0 BTC 1 H
-0.02 %
24 H
0 %
7 d
-10.75 %
Today Cosmo Coin price in US dollars is currently
0.0002
USD, and if converted to Bitcoin is
0.00000001
BTC. A total of 670,780,889 COSM are currently circulating in the Market. Cosmo Coin price is currently experiencing a change of 0 %, and check here all cryptocurrency. Over the past 24 hours 0.000 M US dollars Cosmo Coin have been traded on Crypto Exchanges. Get Cosmo Coin's progress by adding it to your favourites and creating a free portfolio.
Full Name
Cosmo Coin
Symbol
COSM
Algorithm
BTC Price
0.00000001 BTC
BTC Market
6 BTC
BTC 24h Vol
0 BTC
Total Coins Mined
670,780,889 COSM
1h
-0.02 %
24h
0 %
7d
-10.75 %
Twitter
Website
Share Cosmo Coin Price
Charts
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2018-08-20 | $0.0325000 | $0.0392700 | $0.0392700 | $0.0302200 |
| 2018-08-21 | $0.0407600 | $0.0309200 | $0.0407600 | $0.0253000 |
| 2018-08-22 | $0.0297400 | $0.0299800 | $0.0324400 | $0.0292000 |
| 2018-08-23 | $0.0305900 | $0.0305300 | $0.0364100 | $0.0305300 |
| 2018-08-24 | $0.0311500 | $0.0311200 | $0.0343300 | $0.0291200 |
| 2018-08-25 | $0.0307000 | $0.0285900 | $0.0307000 | $0.0285900 |
| 2018-08-26 | $0.0282500 | $0.0274300 | $0.0335200 | $0.0248200 |
| 2018-08-27 | $0.0288000 | $0.0276500 | $0.0288300 | $0.0275100 |
| 2018-08-28 | $0.0283700 | $0.0221700 | $0.0310300 | $0.0206900 |
| 2018-08-29 | $0.0216500 | $0.0320700 | $0.0366600 | $0.0216500 |
| 2018-08-30 | $0.0315700 | $0.0309200 | $0.0366600 | $0.0260000 |
| 2018-08-31 | $0.0306400 | $0.0271000 | $0.0349300 | $0.0271000 |
| 2018-09-01 | $0.0284100 | $0.0254300 | $0.0295400 | $0.0254300 |
| 2018-09-02 | $0.0254000 | $0.0296800 | $0.0333400 | $0.0254000 |
| 2018-09-03 | $0.0290700 | $0.0333800 | $0.0371300 | $0.0289000 |
| 2018-09-04 | $0.0329400 | $0.0387100 | $0.0395000 | $0.0329400 |
| 2018-09-05 | $0.0309800 | $0.0607 | $0.0607 | $0.0307900 |
| 2018-09-06 | $0.0610 | $0.0519 | $0.0625 | $0.0387000 |
| 2018-09-07 | $0.0486200 | $0.0466900 | $0.0634 | $0.0430700 |
| 2018-09-08 | $0.0427000 | $0.0438800 | $0.0440200 | $0.0387200 |
| 2018-09-09 | $0.0437100 | $0.0427700 | $0.0514 | $0.0427300 |
| 2018-09-10 | $0.0430200 | $0.0493600 | $0.0520 | $0.0414000 |
| 2018-09-11 | $0.0463600 | $0.0443400 | $0.0475800 | $0.0396400 |
| 2018-09-12 | $0.0438400 | $0.0411800 | $0.0519 | $0.0411800 |
| 2018-09-13 | $0.0475400 | $0.0378200 | $0.0524 | $0.0378200 |
| 2018-09-14 | $0.0373900 | $0.0376000 | $0.0398900 | $0.0353000 |
| 2018-09-15 | $0.0398900 | $0.0408700 | $0.0408700 | $0.0354600 |
| 2018-09-16 | $0.0405900 | $0.0461400 | $0.0462900 | $0.0390100 |
| 2018-09-17 | $0.0410900 | $0.0392100 | $0.0410900 | $0.0358800 |
| 2018-09-18 | $0.0416800 | $0.0381400 | $0.0441600 | $0.0381400 |
| 2018-09-19 | $0.0383900 | $0.0409500 | $0.0412600 | $0.0383900 |
| 2018-09-20 | $0.0438700 | $0.0391800 | $0.0443500 | $0.0383700 |
| 2018-09-21 | $0.0431700 | $0.0388600 | $0.0460000 | $0.0379700 |
| 2018-09-22 | $0.0377800 | $0.0357600 | $0.0377800 | $0.0342900 |
| 2018-09-23 | $0.0363200 | $0.0403300 | $0.0438700 | $0.0363200 |
| 2018-09-24 | $0.0375800 | $0.0375600 | $0.0375800 | $0.0330500 |
| 2018-09-25 | $0.0361200 | $0.0385800 | $0.0385800 | $0.0361200 |
| 2018-09-26 | $0.0377000 | $0.0348300 | $0.0377000 | $0.0321300 |
| 2018-09-27 | $0.0372500 | $0.0405500 | $0.0405500 | $0.0372500 |
| 2018-09-28 | $0.0392200 | $0.0376700 | $0.0398800 | $0.0337700 |
| 2018-09-29 | $0.0393200 | $0.0393200 | $0.0413100 | $0.0370100 |
| 2018-09-30 | $0.0395400 | $0.0398900 | $0.0411900 | $0.0366300 |
| 2018-10-01 | $0.0396000 | $0.0369900 | $0.0402000 | $0.0369400 |
| 2018-10-02 | $0.0361100 | $0.0364000 | $0.0390200 | $0.0361100 |
| 2018-10-03 | $0.0355300 | $0.0352600 | $0.0388900 | $0.0352600 |
| 2018-10-04 | $0.0355500 | $0.0361500 | $0.0387000 | $0.0334900 |
| 2018-10-05 | $0.0371500 | $0.0382000 | $0.0430700 | $0.0332700 |
| 2018-10-06 | $0.0376500 | $0.0336900 | $0.0376500 | $0.0325500 |
| 2018-10-07 | $0.0338500 | $0.0329400 | $0.0338500 | $0.0327200 |
| 2018-10-08 | $0.0334800 | $0.0337100 | $0.0344000 | $0.0334800 |
| 2018-10-09 | $0.0334400 | $0.0334400 | $0.0334400 | $0.0334400 |
| 2018-10-10 | $0.0331100 | $0.0337900 | $0.0337900 | $0.0331100 |
| 2018-10-11 | $0.0284700 | $0.0330300 | $0.0330300 | $0.0284700 |
| 2018-10-12 | $0.0341000 | $0.0335100 | $0.0341000 | $0.0335100 |
| 2018-10-13 | $0.0341100 | $0.0289000 | $0.0341100 | $0.0289000 |
| 2018-10-14 | $0.0282500 | $0.0247600 | $0.0286600 | $0.0240000 |
| 2018-10-15 | $0.0267700 | $0.0357500 | $0.0357500 | $0.0267700 |
| 2018-10-16 | $0.0356500 | $0.0305900 | $0.0356500 | $0.0278500 |
| 2018-10-17 | $0.0302100 | $0.0291100 | $0.0329900 | $0.0291100 |
| 2018-10-18 | $0.0283900 | $0.0243000 | $0.0324000 | $0.0222700 |
| 2018-10-19 | $0.0243400 | $0.0251500 | $0.0319900 | $0.0228400 |
| 2018-10-20 | $0.0254300 | $0.0254300 | $0.0254300 | $0.0254300 |
| 2018-10-21 | $0.0253900 | $0.0253900 | $0.0266200 | $0.0253900 |
| 2018-10-22 | $0.0252500 | $0.0240700 | $0.0287100 | $0.0240700 |
| 2018-10-23 | $0.0240800 | $0.0244400 | $0.0315700 | $0.0213900 |
| 2018-10-24 | $0.0243500 | $0.0243500 | $0.0243500 | $0.0243500 |
| 2018-10-25 | $0.0241500 | $0.0211300 | $0.0241500 | $0.0211300 |
| 2018-10-26 | $0.0213500 | $0.0211500 | $0.0213500 | $0.0203600 |
| 2018-10-27 | $0.0210900 | $0.0203000 | $0.0210900 | $0.0203000 |
| 2018-10-28 | $0.0203900 | $0.0165000 | $0.0203900 | $0.0165000 |
| 2018-10-29 | $0.0158500 | $0.0148100 | $0.0158500 | $0.0148100 |
| 2018-10-30 | $0.0148500 | $0.0148500 | $0.0148500 | $0.0148500 |
| 2018-10-31 | $0.0149800 | $0.0149800 | $0.0149800 | $0.0149800 |
| 2018-11-01 | $0.0150400 | $0.0141100 | $0.0150400 | $0.0141100 |
| 2018-11-02 | $0.0142700 | $0.0204600 | $0.0204600 | $0.0142700 |
| 2018-11-03 | $0.0203100 | $0.0149800 | $0.0203100 | $0.0149800 |
| 2018-11-04 | $0.0158700 | $0.0158700 | $0.0158700 | $0.0158700 |
| 2018-11-05 | $0.0157500 | $0.0178200 | $0.0178200 | $0.0157500 |
| 2018-11-06 | $0.0186600 | $2.93 | $2.93 | $0.0186600 |
| 2018-11-07 | $2.91 | $2.91 | $2.91 | $2.91 |
| 2018-11-08 | $2.82 | $2.82 | $2.82 | $2.82 |
| 2018-11-09 | $2.80 | $2.80 | $2.80 | $2.80 |
| 2018-11-10 | $2.83 | $2.83 | $2.83 | $2.83 |
| 2018-11-11 | $2.83 | $2.83 | $2.83 | $2.83 |
| 2018-11-12 | $2.81 | $2.81 | $2.81 | $2.81 |
| 2018-11-13 | $2.76 | $2.76 | $2.76 | $2.76 |
| 2018-11-14 | $2.44 | $2.44 | $2.44 | $2.44 |
| 2018-11-15 | $2.42 | $2.42 | $2.42 | $2.42 |
| 2018-11-16 | $2.33 | $2.33 | $2.33 | $2.33 |
| 2018-11-17 | $2.33 | $2.33 | $2.33 | $2.33 |
| 2018-11-18 | $2.37 | $2.37 | $2.37 | $2.37 |
| 2018-11-19 | $1.98 | $1.98 | $1.98 | $1.98 |
| 2018-11-20 | $1.75 | $1.75 | $1.75 | $1.75 |
| 2018-11-21 | $1.82 | $1.82 | $1.82 | $1.82 |
| 2018-11-22 | $1.67 | $1.67 | $1.67 | $1.67 |
| 2018-11-23 | $1.65 | $1.65 | $1.65 | $1.65 |
| 2018-11-24 | $1.51 | $1.51 | $1.51 | $1.51 |
| 2018-11-25 | $1.56 | $1.56 | $1.56 | $1.56 |
| 2018-11-26 | $1.45 | $1.45 | $1.45 | $1.45 |
| 2018-11-27 | $1.47 | $1.47 | $1.47 | $1.47 |
| 2018-11-28 | $1.64 | $1.64 | $1.64 | $1.64 |
| 2018-11-29 | $1.57 | $1.57 | $1.57 | $1.57 |
| 2018-11-30 | $1.51 | $1.51 | $1.51 | $1.51 |
| 2018-12-01 | $1.58 | $1.58 | $1.58 | $1.58 |
| 2018-12-02 | $1.55 | $1.55 | $1.55 | $1.55 |
| 2018-12-03 | $1.45 | $1.45 | $1.45 | $1.45 |
| 2018-12-04 | $1.47 | $1.47 | $1.47 | $1.47 |
| 2018-12-05 | $1.36 | $1.36 | $1.36 | $1.36 |
| 2018-12-06 | $1.21 | $1.21 | $1.21 | $1.21 |
| 2018-12-07 | $1.25 | $1.25 | $1.25 | $1.25 |
| 2018-12-08 | $1.22 | $1.22 | $1.22 | $1.22 |
| 2018-12-09 | $1.26 | $1.26 | $1.26 | $1.26 |
| 2018-12-10 | $1.21 | $1.21 | $1.21 | $1.21 |
| 2018-12-11 | $1.18 | $1.18 | $1.18 | $1.18 |
| 2018-12-12 | $1.21 | $1.21 | $1.21 | $1.21 |
| 2018-12-13 | $1.15 | $1.15 | $1.15 | $1.15 |
| 2018-12-14 | $1.12 | $1.12 | $1.12 | $1.12 |
| 2018-12-15 | $1.13 | $1.13 | $1.13 | $1.13 |
| 2018-12-16 | $1.14 | $1.14 | $1.14 | $1.14 |
| 2018-12-17 | $1.27 | $1.27 | $1.27 | $1.27 |
| 2018-12-18 | $1.37 | $1.37 | $1.37 | $1.37 |
| 2018-12-19 | $1.34 | $1.34 | $1.34 | $1.34 |
| 2018-12-20 | $1.55 | $1.55 | $1.55 | $1.55 |
| 2018-12-21 | $1.46 | $1.46 | $1.46 | $1.46 |
| 2018-12-22 | $1.58 | $1.58 | $1.58 | $1.58 |
| 2018-12-23 | $1.76 | $1.76 | $1.76 | $1.76 |
| 2018-12-24 | $1.88 | $1.88 | $1.88 | $1.88 |
| 2018-12-25 | $1.75 | $1.75 | $1.75 | $1.75 |
| 2018-12-26 | $1.77 | $1.77 | $1.77 | $1.77 |
| 2018-12-27 | $1.56 | $1.56 | $1.56 | $1.56 |
| 2018-12-28 | $1.87 | $1.87 | $1.87 | $1.87 |
| 2018-12-29 | $1.83 | $1.83 | $1.83 | $1.83 |
| 2018-12-30 | $1.89 | $1.89 | $1.89 | $1.89 |
| 2018-12-31 | $1.78 | $1.78 | $1.78 | $1.78 |
| 2019-01-01 | $1.91 | $1.91 | $1.91 | $1.91 |
| 2019-01-02 | $2.09 | $2.09 | $2.09 | $2.09 |
| 2019-01-03 | $2.00 | $2.00 | $2.00 | $2.00 |
| 2019-01-04 | $2.08 | $2.08 | $2.08 | $2.08 |
| 2019-01-05 | $2.09 | $2.09 | $2.09 | $2.09 |
| 2019-01-06 | $2.12 | $2.12 | $2.12 | $2.12 |
| 2019-01-07 | $2.03 | $0.008882 | $2.03 | $0.008882 |
| 2019-01-08 | $0.008824 | $0.008915 | $0.008915 | $0.008824 |
| 2019-01-09 | $0.008919 | $0.008314 | $0.008919 | $0.008314 |
| 2019-01-10 | $0.007038 | $0.007153 | $0.007358 | $0.007038 |
| 2019-01-11 | $0.007108 | $0.006523 | $0.007604 | $0.006104 |
| 2019-01-12 | $0.006455 | $0.007562 | $0.008179 | $0.005776 |
| 2019-01-13 | $0.007005 | $0.007064 | $0.007064 | $0.007005 |
| 2019-01-14 | $0.007862 | $0.008200 | $0.008550 | $0.007447 |
| 2019-01-15 | $0.007661 | $0.007661 | $0.007661 | $0.007661 |
| 2019-01-16 | $0.007781 | $0.007781 | $0.007781 | $0.007781 |
| 2019-01-17 | $0.007819 | $0.007250 | $0.007819 | $0.007064 |
| 2019-01-18 | $0.007065 | $0.007065 | $0.007065 | $0.007065 |
| 2019-01-19 | $0.007316 | $0.008789 | $0.0110500 | $0.007316 |
| 2019-01-20 | $0.008336 | $0.006595 | $0.008336 | $0.006595 |
| 2019-01-21 | $0.006501 | $0.006478 | $0.006525 | $0.006478 |
| 2019-01-22 | $0.006611 | $0.008267 | $0.008267 | $0.006611 |
| 2019-01-23 | $0.008159 | $0.0007350 | $0.008159 | $0.0007350 |
| 2019-01-24 | $0.0007360 | $0.009710 | $0.009710 | $0.0007360 |
| 2019-01-25 | $0.009563 | $0.008856 | $0.009563 | $0.008056 |
| 2019-01-26 | $0.008888 | $0.007748 | $0.008888 | $0.007748 |
| 2019-01-27 | $0.007477 | $0.007477 | $0.007477 | $0.007477 |
| 2019-01-28 | $0.007084 | $0.007084 | $0.007084 | $0.007084 |
| 2019-01-29 | $0.006976 | $0.009721 | $0.009721 | $0.006976 |
| 2019-01-30 | $0.0101200 | $0.0108800 | $0.0115900 | $0.0101200 |
| 2019-01-31 | $0.0106700 | $0.0104900 | $0.0131500 | $0.0103500 |
| 2019-02-01 | $0.0105000 | $0.0101500 | $0.0109200 | $0.006700 |
| 2019-02-02 | $0.0105200 | $0.0100700 | $0.0116000 | $0.0100700 |
| 2019-02-03 | $0.009724 | $0.008459 | $0.009724 | $0.008459 |
| 2019-02-04 | $0.008434 | $0.008798 | $0.008798 | $0.008434 |
| 2019-02-05 | $0.008800 | $0.008811 | $0.008875 | $0.008800 |
| 2019-02-06 | $0.008611 | $0.009823 | $0.009823 | $0.008579 |
| 2019-02-07 | $0.009804 | $0.0102900 | $0.0109400 | $0.009804 |
| 2019-02-08 | $0.0117900 | $0.0112100 | $0.0117900 | $0.0112100 |
| 2019-02-09 | $0.0112100 | $0.008553 | $0.0112100 | $0.008553 |
| 2019-02-10 | $0.008992 | $0.0118400 | $0.0133100 | $0.008992 |
| 2019-02-11 | $0.0113900 | $0.0121100 | $0.0131700 | $0.0113900 |
| 2019-02-12 | $0.0123000 | $0.0141000 | $0.0141000 | $0.0121400 |
| 2019-02-13 | $0.0140700 | $0.0132700 | $0.0140700 | $0.0132700 |
| 2019-02-14 | $0.0131100 | $0.0131100 | $0.0131100 | $0.0131100 |
| 2019-02-15 | $0.0132400 | $0.0132400 | $0.0132400 | $0.0132400 |
| 2019-02-16 | $0.0133700 | $0.0151600 | $0.0151600 | $0.0133700 |
| 2019-02-17 | $0.0165200 | $0.0169200 | $0.0174600 | $0.0159800 |
| 2019-02-18 | $0.0184600 | $0.0184600 | $0.0184600 | $0.0184600 |
| 2019-02-19 | $0.0181900 | $0.0187700 | $0.0187700 | $0.0181900 |
| 2019-02-20 | $0.0194000 | $0.0211900 | $0.0235800 | $0.0191500 |
| 2019-02-21 | $0.0207800 | $0.0143600 | $0.0230400 | $0.0143100 |
| 2019-02-22 | $0.0146200 | $0.0156500 | $0.0171100 | $0.0146200 |
| 2019-02-23 | $0.0167500 | $0.0173700 | $0.0175400 | $0.0119600 |
| 2019-02-24 | $0.0145300 | $0.0109000 | $0.0166800 | $0.0109000 |
| 2019-02-25 | $0.0113600 | $0.0215900 | $0.0262100 | $0.0113600 |
| 2019-02-26 | $0.0212900 | $0.0247800 | $0.0274100 | $0.0198800 |
| 2019-02-27 | $0.0245600 | $0.0258300 | $0.0271700 | $0.0222000 |
| 2019-02-28 | $0.0259000 | $0.0222600 | $0.0260300 | $0.0222600 |
| 2019-03-01 | $0.0222300 | $0.0240700 | $0.0249800 | $0.0219500 |
| 2019-03-02 | $0.0236600 | $0.0246900 | $0.0267500 | $0.0216800 |
| 2019-03-03 | $0.0242100 | $0.0232500 | $0.0249300 | $0.0222100 |
| 2019-03-04 | $0.0224000 | $0.0235300 | $0.0236600 | $0.0207300 |
| 2019-03-05 | $0.0256700 | $0.0262800 | $0.0269000 | $0.0234500 |
| 2019-03-06 | $0.0263800 | $0.0264400 | $0.0266600 | $0.0221600 |
| 2019-03-07 | $0.0262800 | $0.0252700 | $0.0273500 | $0.0224600 |
| 2019-03-08 | $0.0246800 | $0.0282300 | $0.0776 | $0.0224900 |
| 2019-03-09 | $0.0290300 | $0.0553 | $0.0664 | $0.0282000 |
| 2019-03-10 | $0.0546 | $0.0682 | $0.0763 | $0.0500 |
| 2019-03-11 | $0.0668 | $0.0540 | $0.0671 | $0.0508 |
| 2019-03-12 | $0.0544 | $0.0508 | $0.0623 | $0.0460200 |
| 2019-03-13 | $0.0503 | $0.0434500 | $0.0503 | $0.0405400 |
| 2019-03-14 | $0.0434400 | $0.0495700 | $0.0503 | $0.0407700 |
| 2019-03-15 | $0.0514 | $0.0420700 | $0.0523 | $0.0420700 |
| 2019-03-16 | $0.0433100 | $0.0445700 | $0.0536 | $0.0378400 |
| 2019-03-17 | $0.0439600 | $0.0442600 | $0.0442600 | $0.0399000 |
| 2019-03-18 | $0.0438600 | $0.0487000 | $0.0498600 | $0.0422400 |
| 2019-03-19 | $0.0490300 | $0.0472500 | $0.0509 | $0.0418400 |
| 2019-03-20 | $0.0475100 | $0.0445900 | $0.0491200 | $0.008329 |
| 2019-03-21 | $0.0431200 | $0.0479100 | $0.0514 | $0.0425800 |
| 2019-03-22 | $0.0483200 | $0.0491200 | $0.0615 | $0.0451300 |
| 2019-03-23 | $0.0494800 | $0.0467600 | $0.0903 | $0.0454500 |
| 2019-03-24 | $0.0462400 | $0.0457400 | $0.0469400 | $0.0449500 |
| 2019-03-25 | $0.0449800 | $0.0426400 | $0.0457700 | $0.0329500 |
| 2019-03-26 | $0.0427400 | $0.0427600 | $0.0443600 | $0.0330400 |
| 2019-03-27 | $0.0446500 | $0.0446400 | $0.0470900 | $0.0345000 |
| 2019-03-28 | $0.0440500 | $0.0432200 | $0.0447800 | $0.0376000 |
| 2019-03-29 | $0.0451000 | $0.0440700 | $0.0489300 | $0.0376200 |
| 2019-03-30 | $0.0437300 | $0.0397100 | $0.0437300 | $0.0357500 |
| 2019-03-31 | $0.0394600 | $0.0386800 | $0.0395200 | $0.0287600 |
| 2019-04-01 | $0.0385300 | $0.0346000 | $0.0385300 | $0.0336600 |
| 2019-04-02 | $0.0402300 | $0.0377700 | $0.0430300 | $0.0342200 |
| 2019-04-03 | $0.0369100 | $0.0311400 | $0.0373600 | $0.0291300 |
| 2019-04-04 | $0.0305400 | $0.0410200 | $0.0516 | $0.0229000 |
| 2019-04-05 | $0.0431800 | $0.0395300 | $0.0447300 | $0.0322600 |
| 2019-04-06 | $0.0395100 | $0.0353800 | $0.0418000 | $0.0329400 |
| 2019-04-07 | $0.0373600 | $0.0376600 | $0.0459300 | $0.0282000 |
| 2019-04-08 | $0.0388400 | $0.0334800 | $0.0388400 | $0.0157300 |
| 2019-04-09 | $0.0326000 | $0.0339000 | $0.0348000 | $0.0280000 |
| 2019-04-10 | $0.0341100 | $0.0339900 | $0.0341100 | $0.0290600 |
| 2019-04-11 | $0.0316600 | $0.0294800 | $0.0316600 | $0.0247900 |
| 2019-04-12 | $0.0293600 | $0.0266900 | $0.0369900 | $0.0181300 |
| 2019-04-13 | $0.0266900 | $0.0279000 | $0.0279000 | $0.0266900 |
| 2019-04-14 | $0.0286100 | $0.0294300 | $0.0343100 | $0.0263500 |
| 2019-04-15 | $0.0279700 | $0.0320400 | $0.0326700 | $0.0266600 |
| 2019-04-16 | $0.0333600 | $0.0313400 | $0.0333600 | $0.0273500 |
| 2019-04-17 | $0.0313700 | $0.0319800 | $0.0367300 | $0.0305800 |
| 2019-04-18 | $0.0334400 | $0.0325800 | $0.0340300 | $0.0249700 |
| 2019-04-19 | $0.0324900 | $0.0333500 | $0.0368500 | $0.0247600 |
| 2019-04-20 | $0.0333100 | $0.0348100 | $0.0400500 | $0.0324600 |
| 2019-04-21 | $0.0340800 | $0.0326000 | $0.0351000 | $0.0319700 |
| 2019-04-22 | $0.0329000 | $0.0329700 | $0.0347800 | $0.0320400 |
| 2019-04-23 | $0.0327300 | $0.0342300 | $0.0347800 | $0.0323100 |
| 2019-04-24 | $0.0333100 | $0.0286800 | $0.0333100 | $0.0269800 |
| 2019-04-25 | $0.0264200 | $0.0270500 | $0.0282900 | $0.0254700 |
| 2019-04-26 | $0.0276600 | $0.0255800 | $0.0276800 | $0.0255800 |
| 2019-04-27 | $0.0258900 | $0.0264100 | $0.0278200 | $0.0258900 |
| 2019-04-28 | $0.0244700 | $0.0272800 | $0.0298400 | $0.0244700 |
| 2019-04-29 | $0.0270400 | $0.0249500 | $0.0361200 | $0.0241000 |
| 2019-04-30 | $0.0261700 | $0.0278300 | $0.0279500 | $0.0224900 |
| 2019-05-01 | $0.0273300 | $0.0235400 | $0.0328800 | $0.0235400 |
| 2019-05-02 | $0.0235200 | $0.0281900 | $0.0311500 | $0.0235000 |
| 2019-05-03 | $0.0294100 | $0.0284800 | $0.0446700 | $0.0279600 |
| 2019-05-04 | $0.0277000 | $0.0259500 | $0.0284800 | $0.0254100 |
| 2019-05-05 | $0.0260000 | $0.0249700 | $0.0269000 | $0.0246900 |
| 2019-05-06 | $0.0264500 | $0.0251900 | $0.0284900 | $0.0250100 |
| 2019-05-07 | $0.0244500 | $0.0243900 | $0.0381000 | $0.0240200 |
| 2019-05-08 | $0.0248000 | $0.0248200 | $0.0266700 | $0.0240200 |
| 2019-05-09 | $0.0247400 | $0.0214400 | $0.0261600 | $0.0214400 |
| 2019-05-10 | $0.0216500 | $0.0216100 | $0.0267400 | $0.0214800 |
| 2019-05-11 | $0.0241100 | $0.0234200 | $0.0299100 | $0.0214000 |
| 2019-05-12 | $0.0229000 | $0.0218800 | $0.0258100 | $0.0214500 |
| 2019-05-13 | $0.0227800 | $0.0241700 | $0.0272000 | $0.0227800 |
| 2019-05-14 | $0.0268000 | $0.0306600 | $0.0337700 | $0.0251700 |
| 2019-05-15 | $0.0351100 | $0.0271800 | $0.0351100 | $0.0261100 |
| 2019-05-16 | $0.0289100 | $0.0255800 | $0.0310500 | $0.0255800 |
| 2019-05-17 | $0.0236800 | $0.0240900 | $0.0240900 | $0.0221300 |
| 2019-05-18 | $0.0230200 | $0.0231600 | $0.0257400 | $0.0156300 |
| 2019-05-19 | $0.0258300 | $0.0232500 | $0.0285200 | $0.0174800 |
| 2019-05-20 | $0.0224600 | $0.0277800 | $0.0336000 | $0.0224600 |
| 2019-05-21 | $0.0280900 | $0.0281200 | $0.0321200 | $0.0251200 |
| 2019-05-22 | $0.0268500 | $0.0275400 | $0.0348400 | $0.0266100 |
| 2019-05-23 | $0.0277800 | $0.0319300 | $0.0351700 | $0.0242700 |
| 2019-05-24 | $0.0324500 | $0.0308500 | $0.0388400 | $0.0297000 |
| 2019-05-25 | $0.0310800 | $0.0330000 | $0.0385300 | $0.0309300 |
| 2019-05-26 | $0.0352000 | $0.0329200 | $0.0407500 | $0.0303900 |
| 2019-05-27 | $0.0333500 | $0.0335700 | $0.0361300 | $0.0324300 |
| 2019-05-28 | $0.0335200 | $0.0401500 | $0.0440000 | $0.0334700 |
| 2019-05-29 | $0.0398700 | $0.0405500 | $0.0448300 | $0.0386300 |
| 2019-05-30 | $0.0382700 | $0.0340200 | $0.0382700 | $0.0308100 |
| 2019-05-31 | $0.0357500 | $0.0353800 | $0.0379500 | $0.0349800 |
| 2019-06-01 | $0.0350200 | $0.0343600 | $0.0359200 | $0.0331700 |
| 2019-06-02 | $0.0349600 | $0.0351700 | $0.0387300 | $0.0348500 |
| 2019-06-03 | $0.0326000 | $0.0330700 | $0.0330700 | $0.0301500 |
| 2019-06-04 | $0.0319500 | $0.0297300 | $0.0343800 | $0.0293900 |
| 2019-06-05 | $0.0303500 | $0.0390700 | $0.0410100 | $0.0268100 |
| 2019-06-06 | $0.0395800 | $0.0353900 | $0.0415300 | $0.0349200 |
| 2019-06-07 | $0.0354100 | $0.0384500 | $0.0414700 | $0.0354100 |
| 2019-06-08 | $0.0376600 | $0.0376900 | $0.0384000 | $0.0363900 |
| 2019-06-09 | $0.0356900 | $0.0359600 | $0.0363600 | $0.0353200 |
| 2019-06-10 | $0.0385300 | $0.0367700 | $0.0389800 | $0.0367700 |
| 2019-06-11 | $0.0363600 | $0.0420700 | $0.0475900 | $0.0363600 |
| 2019-06-12 | $0.0451400 | $0.0422500 | $0.0507 | $0.0421400 |
| 2019-06-13 | $0.0409700 | $0.0391600 | $0.0413500 | $0.0391600 |
| 2019-06-14 | $0.0404900 | $0.0397200 | $0.0421200 | $0.0393300 |
| 2019-06-15 | $0.0405400 | $0.0382800 | $0.0424800 | $0.0330100 |
| 2019-06-16 | $0.0381800 | $0.0390700 | $0.0390700 | $0.0329200 |
| 2019-06-17 | $0.0398600 | $0.0407300 | $0.0416600 | $0.0396400 |
| 2019-06-18 | $0.0393300 | $0.0447300 | $0.0447300 | $0.0393300 |
| 2019-06-19 | $0.0454900 | $0.0401600 | $0.0458900 | $0.0401600 |
| 2019-06-20 | $0.0406400 | $0.0420000 | $0.0457900 | $0.0406400 |
| 2019-06-21 | $0.0456800 | $0.0410600 | $0.0456800 | $0.0374500 |
| 2019-06-22 | $0.0429200 | $0.0346200 | $0.0429200 | $0.0322100 |
| 2019-06-23 | $0.0343900 | $0.0345800 | $0.0358400 | $0.0330400 |
| 2019-06-24 | $0.0350100 | $0.0391500 | $0.0465000 | $0.0332100 |
| 2019-06-25 | $0.0398200 | $0.0374500 | $0.0402000 | $0.0358600 |
| 2019-06-26 | $0.0394800 | $0.0346400 | $0.0394800 | $0.0346400 |
| 2019-06-27 | $0.0305200 | $0.0315800 | $0.0330200 | $0.0235300 |
| 2019-06-28 | $0.0332300 | $0.0332300 | $0.0336000 | $0.0276300 |
| 2019-06-29 | $0.0340800 | $0.0315400 | $0.0346800 | $0.0307500 |
| 2019-06-30 | $0.0301600 | $0.0314300 | $0.0324100 | $0.0301600 |
| Pair | Exchange |
|---|---|
| COSM/USDT | bithumbglobal |
| COSM/BTC | bittrex |
| COSM/BTC | coinall |
| COSM/BTC | coinbene |
| COSM/ETH | coinbene |
| COSM/KRW | coinone |
| COSM/KRW | coinzest |
| COSM/ETH | ethermium |
| COSM/ETH | fcoin |
| COSM/BTC | hitbtc |
| COSM/ETH | hitbtc |
| COSM/ETH | idex |
| COSM/BTC | kucoin |
| COSM/ETH | kucoin |
| COSM/BTC | upbit |
| COSM/KRW | upbit |
Description
Description
CosmoChain is a platform that aims to improve the data collection and management of the Cosmetic field through the application of blockchain technology. Cosmo’s platform allows users to filter their search to different needs such as skin type & demographic areas and enables the option of content share to other users. Also on the platform, advertisers are allowed to provide personalized ads based on customer activity to target the specific needs of the user.
CosmoChain issued CosmoCoin as an Ethereum-based ERC 20 token. Cosmo's participants can trade & transfer CosmoCoin with each other and outside the platform.
Related Coins
