COSMUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 08 2024 | 0.059937 | -0.001293 | -2.11% | 0.061088 | 0.061748 | 0.059659 | 0.00 |
May 07 2024 | 0.06123 | -0.000691 | -1.12% | 0.061903 | 0.063084 | 0.061022 | 0.00 |
May 06 2024 | 0.061921 | -0.000805 | -1.28% | 0.062549 | 0.063974 | 0.061549 | 0.00 |
May 05 2024 | 0.062726 | 0.000123 | 0.20% | 0.062615 | 0.063279 | 0.061705 | 0.00 |
May 04 2024 | 0.062602 | 0.000929 | 1.51% | 0.061631 | 0.063147 | 0.061335 | 0.00 |
May 03 2024 | 0.061674 | 0.003703 | 6.39% | 0.057939 | 0.062069 | 0.057652 | 0.00 |
May 02 2024 | 0.057971 | 0.000696 | 1.21% | 0.057073 | 0.058417 | 0.05577 | 0.00 |
May 01 2024 | 0.057275 | -0.002353 | -3.95% | 0.059414 | 0.05947 | 0.055385 | 0.00 |
Apr 30 2024 | 0.059628 | -0.00293 | -4.68% | 0.062561 | 0.063386 | 0.057916 | 0.00 |
Apr 29 2024 | 0.062558 | 0.000818 | 1.33% | 0.062549 | 0.062994 | 0.012505 | 0.00 |
Apr 28 2024 | 0.06174 | -0.000452 | -0.73% | 0.062143 | 0.062985 | 0.061508 | 0.00 |
Apr 27 2024 | 0.062191 | -0.000329 | -0.53% | 0.062472 | 0.062619 | 0.061254 | 0.00 |
Apr 26 2024 | 0.06252 | -0.000674 | -1.07% | 0.063195 | 0.063476 | 0.062083 | 0.00 |
Apr 25 2024 | 0.063195 | 0.000279 | 0.44% | 0.062986 | 0.063954 | 0.061541 | 0.00 |
Apr 24 2024 | 0.062916 | -0.00214 | -3.29% | 0.065082 | 0.065734 | 0.062295 | 0.00 |
Apr 23 2024 | 0.065056 | -0.000479 | -0.73% | 0.065465 | 0.065851 | 0.064551 | 0.00 |
Apr 22 2024 | 0.065535 | 0.001845 | 2.90% | 0.062549 | 0.065905 | 0.013239 | 0.00 |
Apr 21 2024 | 0.06369 | 0.000075 | 0.12% | 0.063484 | 0.064375 | 0.062989 | 0.00 |
Apr 20 2024 | 0.063615 | 0.000846 | 1.35% | 0.062549 | 0.064137 | 0.061989 | 0.00 |
Apr 19 2024 | 0.062768 | 0.000524 | 0.84% | 0.062116 | 0.064187 | 0.05841 | 0.00 |
Apr 18 2024 | 0.062244 | 0.002146 | 3.57% | 0.060057 | 0.062849 | 0.059631 | 0.00 |
Apr 17 2024 | 0.060098 | -0.002348 | -3.76% | 0.062567 | 0.063169 | 0.058669 | 0.00 |
Apr 16 2024 | 0.062446 | 0.000276 | 0.44% | 0.062155 | 0.062997 | 0.060489 | 0.00 |
Apr 15 2024 | 0.06217 | -0.002306 | -3.58% | 0.044467 | 0.065509 | 0.013194 | 0.00 |
Apr 14 2024 | 0.064476 | 0.00128 | 2.03% | 0.063033 | 0.064531 | 0.060926 | 0.00 |
Apr 13 2024 | 0.063196 | -0.00259 | -3.94% | 0.065754 | 0.066586 | 0.06037 | 0.00 |
Apr 12 2024 | 0.065786 | -0.002883 | -4.20% | 0.068609 | 0.069772 | 0.064707 | 0.00 |
Apr 11 2024 | 0.068669 | -0.000477 | -0.69% | 0.069148 | 0.069833 | 0.068177 | 0.00 |
Apr 10 2024 | 0.069146 | 0.001352 | 1.99% | 0.067733 | 0.069667 | 0.066192 | 0.00 |
Apr 09 2024 | 0.067794 | -0.002481 | -3.53% | 0.070174 | 0.070311 | 0.066913 | 0.00 |
Apr 08 2024 | 0.070275 | 0.002229 | 3.28% | 0.044467 | 0.071228 | 0.044358 | 0.00 |
Apr 07 2024 | 0.068046 | 0.00047 | 0.69% | 0.067527 | 0.068849 | 0.067526 | 0.00 |
Apr 06 2024 | 0.067576 | 0.000945 | 1.42% | 0.066418 | 0.068201 | 0.06615 | 0.00 |
Apr 05 2024 | 0.066632 | -0.000454 | -0.68% | 0.067153 | 0.067341 | 0.064695 | 0.00 |
Apr 04 2024 | 0.067086 | 0.002269 | 3.50% | 0.06475 | 0.067916 | 0.063812 | 0.00 |
Apr 03 2024 | 0.064818 | 0.000657 | 1.02% | 0.064187 | 0.065593 | 0.063304 | 0.00 |
Apr 02 2024 | 0.064161 | -0.004315 | -6.30% | 0.068267 | 0.068267 | 0.063292 | 0.00 |
Apr 01 2024 | 0.068476 | -0.001368 | -1.96% | 0.044467 | 0.068662 | 0.044358 | 0.00 |
Mar 31 2024 | 0.069844 | 0.001574 | 2.31% | 0.068337 | 0.069894 | 0.068326 | 0.00 |
Mar 30 2024 | 0.06827 | -0.00023 | -0.34% | 0.068457 | 0.068938 | 0.068206 | 0.00 |
Mar 29 2024 | 0.068501 | -0.000845 | -1.22% | 0.069353 | 0.069511 | 0.067722 | 0.00 |
Mar 28 2024 | 0.069346 | 0.001498 | 2.21% | 0.068112 | 0.070177 | 0.067572 | 0.00 |
Mar 27 2024 | 0.067848 | -0.000752 | -1.10% | 0.068602 | 0.070261 | 0.067012 | 0.00 |
Mar 26 2024 | 0.0686 | 0.00007 | 0.10% | 0.068385 | 0.07012 | 0.068028 | 0.00 |
Mar 25 2024 | 0.068529 | 0.00254 | 3.85% | 0.044467 | 0.069778 | 0.044358 | 0.00 |
Mar 24 2024 | 0.065989 | 0.002922 | 4.63% | 0.062799 | 0.066221 | 0.062565 | 0.00 |
Mar 23 2024 | 0.063067 | 0.0009 | 1.45% | 0.062456 | 0.064559 | 0.061779 | 0.00 |
Mar 22 2024 | 0.062167 | -0.001996 | -3.11% | 0.064192 | 0.065301 | 0.061064 | 0.00 |
Mar 21 2024 | 0.064163 | -0.002304 | -3.47% | 0.06657 | 0.066834 | 0.063348 | 0.00 |
Mar 20 2024 | 0.066468 | 0.00551 | 9.04% | 0.0609 | 0.066747 | 0.059633 | 0.00 |
Mar 19 2024 | 0.060958 | -0.005462 | -8.22% | 0.066357 | 0.066755 | 0.060317 | 0.00 |
Mar 18 2024 | 0.06642 | -0.000578 | -0.86% | 0.044467 | 0.067273 | 0.013689 | 0.00 |
Mar 17 2024 | 0.066998 | 0.003078 | 4.82% | 0.064328 | 0.067449 | 0.063292 | 0.00 |
Mar 16 2024 | 0.06392 | -0.004317 | -6.33% | 0.068169 | 0.0686 | 0.063722 | 0.00 |
Mar 15 2024 | 0.068237 | -0.001802 | -2.57% | 0.044467 | 0.06911 | 0.044358 | 0.00 |
Mar 14 2024 | 0.070039 | -0.001619 | -2.26% | 0.071591 | 0.072308 | 0.067253 | 0.00 |
Mar 13 2024 | 0.071658 | 0.001614 | 2.30% | 0.069973 | 0.072233 | 0.069911 | 0.00 |
Mar 12 2024 | 0.070044 | -0.000671 | -0.95% | 0.070879 | 0.071512 | 0.067854 | 0.00 |
Mar 11 2024 | 0.070714 | 0.003052 | 4.51% | 0.044467 | 0.071441 | 0.044358 | 0.00 |
Mar 10 2024 | 0.067662 | 0.000517 | 0.77% | 0.067117 | 0.068593 | 0.06692 | 0.00 |
Mar 09 2024 | 0.067145 | 0.0002 | 0.30% | 0.066947 | 0.067309 | 0.066694 | 0.00 |
Mar 08 2024 | 0.066945 | 0.001202 | 1.83% | 0.065647 | 0.068635 | 0.065148 | 0.00 |
Mar 07 2024 | 0.065743 | 0.000976 | 1.51% | 0.064662 | 0.066704 | 0.06443 | 0.00 |
Mar 06 2024 | 0.064767 | 0.001698 | 2.69% | 0.062456 | 0.066248 | 0.061588 | 0.00 |
Mar 05 2024 | 0.063069 | -0.00338 | -5.09% | 0.066938 | 0.067678 | 0.059477 | 0.00 |
Mar 04 2024 | 0.066449 | 0.004719 | 7.65% | 0.044467 | 0.067112 | 0.044358 | 0.00 |
Mar 03 2024 | 0.06173 | 0.000941 | 1.55% | 0.06076 | 0.061986 | 0.060252 | 0.00 |
Mar 02 2024 | 0.060789 | -0.000503 | -0.82% | 0.061228 | 0.061228 | 0.060405 | 0.00 |
Mar 01 2024 | 0.061292 | 0.001072 | 1.78% | 0.059974 | 0.061887 | 0.059596 | 0.00 |
Feb 29 2024 | 0.06022 | -0.001019 | -1.66% | 0.061067 | 0.062384 | 0.059306 | 0.00 |
Feb 28 2024 | 0.061239 | 0.005381 | 9.63% | 0.0559 | 0.062718 | 0.055607 | 0.00 |
Feb 27 2024 | 0.055858 | 0.002424 | 4.54% | 0.053533 | 0.056439 | 0.053425 | 0.00 |
Feb 26 2024 | 0.053434 | 0.002705 | 5.33% | 0.044467 | 0.053858 | 0.010356 | 0.00 |
Feb 25 2024 | 0.050729 | 0.000203 | 0.40% | 0.050534 | 0.050916 | 0.050261 | 0.00 |
Feb 24 2024 | 0.050526 | 0.000673 | 1.35% | 0.049735 | 0.050657 | 0.049573 | 0.00 |
Feb 23 2024 | 0.049853 | -0.000424 | -0.84% | 0.050274 | 0.050463 | 0.049528 | 0.00 |
Feb 22 2024 | 0.050277 | -0.000639 | -1.26% | 0.050751 | 0.050986 | 0.04992 | 0.00 |
Feb 21 2024 | 0.050916 | -0.000351 | -0.68% | 0.051214 | 0.051339 | 0.049671 | 0.00 |
Feb 20 2024 | 0.051267 | 0.000538 | 1.06% | 0.05077 | 0.0519 | 0.049804 | 0.00 |
Feb 19 2024 | 0.050729 | -0.000369 | -0.72% | 0.044467 | 0.051442 | 0.010475 | 0.00 |
Feb 18 2024 | 0.051098 | 0.00039 | 0.77% | 0.050612 | 0.051351 | 0.050204 | 0.00 |
Feb 17 2024 | 0.050708 | -0.000474 | -0.93% | 0.05112 | 0.051164 | 0.049662 | 0.00 |
Feb 16 2024 | 0.051182 | 0.000256 | 0.50% | 0.050908 | 0.051473 | 0.050621 | 0.00 |
Feb 15 2024 | 0.050926 | 0.000084 | 0.17% | 0.0508 | 0.0518 | 0.050334 | 0.00 |
Feb 14 2024 | 0.050842 | 0.002159 | 4.44% | 0.048745 | 0.051017 | 0.048292 | 0.00 |
Feb 13 2024 | 0.048683 | -0.000346 | -0.71% | 0.04897 | 0.049374 | 0.04743 | 0.00 |
Feb 12 2024 | 0.049029 | 0.001803 | 3.82% | 0.044467 | 0.049322 | 0.044358 | 0.00 |
Feb 11 2024 | 0.047226 | 0.00036 | 0.77% | 0.046746 | 0.047588 | 0.046644 | 0.00 |
Feb 10 2024 | 0.046866 | 0.000643 | 1.39% | 0.046286 | 0.047204 | 0.045966 | 0.00 |
Feb 09 2024 | 0.046223 | 0.001765 | 3.97% | 0.044467 | 0.047242 | 0.044358 | 0.00 |