COSMIC Historical USD Price
Daily close · May 24, 2022 → May 26, 2023Daily price history
Apr 26, 2023 → May 26, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-05-26 | $0.09161593 | $0.09161593 | $0.09116784 | $0.09116784 | $19.00 |
| 2023-05-25 | $0.09287838 | $0.09287838 | $0.09161593 | $0.09161593 | $166.94 |
| 2023-05-24 | $0.09287838 | $0.09287838 | $0.09287838 | $0.09287838 | $454.52 |
| 2023-05-23 | $0.09287838 | $0.09287838 | $0.09287838 | $0.09287838 | $454.52 |
| 2023-05-22 | $0.09543276 | $0.09586895 | $0.09287838 | $0.09287838 | $473.88 |
| 2023-05-21 | $0.09573097 | $0.09591102 | $0.09543276 | $0.09543276 | $57.26 |
| 2023-05-20 | $0.09573097 | $0.09573097 | $0.09573097 | $0.09573097 | $538.97 |
| 2023-05-18 | $0.09794284 | $0.09794284 | $0.09573097 | $0.09573097 | $538.97 |
| 2023-05-17 | $0.09794284 | $0.09794284 | $0.09794284 | $0.09794284 | $26.28 |
| 2023-05-16 | $0.09794284 | $0.09794284 | $0.09794284 | $0.09794284 | $26.28 |
| 2023-05-15 | $0.09823077 | $0.09823077 | $0.09794284 | $0.09794284 | $26.28 |
| 2023-05-14 | $0.09956748 | $0.09956748 | $0.09823077 | $0.09823077 | $235.99 |
| 2023-05-13 | $0.09973656 | $0.09973656 | $0.09956748 | $0.09956748 | $0.69 |
| 2023-05-12 | $0.09956807 | $0.10023375 | $0.09909329 | $0.09973656 | $276.01 |
| 2023-05-11 | $0.09956807 | $0.09956807 | $0.09956807 | $0.09956807 | $10.53 |
| 2023-05-10 | $0.09949775 | $0.1002674 | $0.09904347 | $0.09956807 | $172.99 |
| 2023-05-09 | $0.09949775 | $0.09949775 | $0.09949775 | $0.09949775 | $10.60 |
| 2023-05-08 | $0.10130014 | $0.10130014 | $0.09949775 | $0.09949775 | $246.41 |
| 2023-05-07 | $0.1011182 | $0.10130014 | $0.1011182 | $0.10130014 | $10.79 |
| 2023-05-06 | $0.09963382 | $0.10118841 | $0.09963382 | $0.1011182 | $313.20 |
| 2023-05-05 | $0.09909779 | $0.10013138 | $0.09909779 | $0.09963382 | $199.48 |
| 2023-05-04 | $0.09909779 | $0.09909779 | $0.09909779 | $0.09909779 | $2.25 |
| 2023-05-03 | $0.10175933 | $0.10175933 | $0.09909779 | $0.09909779 | $31.08 |
| 2023-05-02 | $0.1027768 | $0.1027768 | $0.0989388 | $0.10175933 | $1,742.18 |
| 2023-05-01 | $0.1027768 | $0.1027768 | $0.1027768 | $0.1027768 | $1.66 |
| 2023-04-30 | $0.1027768 | $0.1027768 | $0.1027768 | $0.1027768 | $1.66 |
| 2023-04-29 | $0.10393994 | $0.10393994 | $0.1027768 | $0.1027768 | $65.79 |
| 2023-04-28 | $0.10393994 | $0.10393994 | $0.10393994 | $0.10393994 | $2.96 |
| 2023-04-27 | $0.10346438 | $0.10393994 | $0.10346438 | $0.10393994 | $2.96 |
| 2023-04-26 | $0.10346438 | $0.10346438 | $0.10346438 | $0.10346438 | $11.54 |