COSM Historical USD Price
Daily close · Sep 22, 2018 → Sep 23, 2019Daily price history
Aug 25, 2019 → Sep 23, 2019| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2019-09-23 | $0.00989308 | $0.00991409 | $0.00943635 | $0.009469 | $8,484.93 |
| 2019-09-22 | $0.00998376 | $0.00998376 | $0.00976923 | $0.0099002 | $10,202.53 |
| 2019-09-21 | $0.01006204 | $0.01012604 | $0.00986884 | $0.00996213 | $11,327.15 |
| 2019-09-20 | $0.01012091 | $0.01023472 | $0.00993437 | $0.01004026 | $11,348.30 |
| 2019-09-19 | $0.01013608 | $0.010326 | $0.00958005 | $0.01012774 | $11,482.50 |
| 2019-09-18 | $0.01064786 | $0.01103 | $0.00799126 | $0.0101571 | $11,246.65 |
| 2019-09-17 | $0.01086696 | $0.01113713 | $0.0081321 | $0.01069147 | $7,550.76 |
| 2019-09-16 | $0.01154671 | $0.01156576 | $0.01059573 | $0.01086773 | $4,225.58 |
| 2019-09-15 | $0.01189846 | $0.01189846 | $0.01139594 | $0.01154678 | $3,370.77 |
| 2019-09-14 | $0.0115916 | $0.01190251 | $0.01154845 | $0.01189837 | $2,251.74 |
| 2019-09-13 | $0.01162699 | $0.01183068 | $0.01128178 | $0.0115916 | $4,549.07 |
| 2019-09-12 | $0.01198316 | $0.01198963 | $0.01140348 | $0.01168217 | $5,176.70 |
| 2019-09-11 | $0.01250073 | $0.01273981 | $0.01174277 | $0.0118247 | $4,997.51 |
| 2019-09-10 | $0.01259322 | $0.01300537 | $0.01240458 | $0.01250124 | $7,434.65 |
| 2019-09-09 | $0.01255467 | $0.01288194 | $0.01255421 | $0.01259527 | $657.01 |
| 2019-09-08 | $0.01292277 | $0.01316116 | $0.01238979 | $0.01263554 | $5,484.03 |
| 2019-09-07 | $0.01326763 | $0.01353703 | $0.01260166 | $0.01292277 | $8,520.53 |
| 2019-09-06 | $0.01287291 | $0.01458097 | $0.01287291 | $0.01333758 | $11,469.36 |
| 2019-09-05 | $0.00940133 | $0.01327455 | $0.00940133 | $0.0128755 | $1,753.32 |
| 2019-09-04 | $0.01145466 | $0.01158253 | $0.01139001 | $0.01155431 | $563.42 |
| 2019-09-03 | $0.01144354 | $0.01198647 | $0.011428 | $0.01145518 | $3,519.75 |
| 2019-09-02 | $0.0114148 | $0.01156848 | $0.01085628 | $0.01144436 | $16,685.26 |
| 2019-09-01 | $0.01142185 | $0.01142185 | $0.0112253 | $0.01141429 | $2,004.18 |
| 2019-08-31 | $0.01139562 | $0.01180483 | $0.01124827 | $0.01142214 | $3,446.93 |
| 2019-08-30 | $0.01119767 | $0.01139629 | $0.01106721 | $0.01139541 | $4,801.54 |
| 2019-08-29 | $0.01137095 | $0.0114472 | $0.01072226 | $0.01119738 | $4,671.71 |
| 2019-08-28 | $0.01218117 | $0.01235201 | $0.01114428 | $0.01137136 | $4,155.30 |
| 2019-08-27 | $0.01243554 | $0.01258222 | $0.01194998 | $0.01218125 | $4,121.44 |
| 2019-08-26 | $0.01224515 | $0.01255425 | $0.01204156 | $0.01243571 | $4,789.02 |
| 2019-08-25 | $0.0124637 | $0.0127818 | $0.01196256 | $0.01231683 | $4,759.83 |