Cap Mercado $4.24T
1.61%
Volume 24h $317.15B
7.87%
BTC % 53.48%
-0.05%
ETH % 12.59%
0.63%
Moedas
33.110
+16
Trocas
885
Última atualização
24 Segundos atrás
Preços históricos de Cosmo (COSMO), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Sep-10 2025 | $0.00009807 | $0.00009807 | $0.00010238 | $0.00010238 | - | - |
| Sep-09 2025 | $0.00010142 | $0.00010142 | $0.00010799 | $0.00010799 | - | - |
| Sep-08 2025 | $0.00010856 | $0.00010261 | $0.00010856 | $0.00010261 | - | - |
| Sep-07 2025 | $0.00010261 | $0.00010261 | $0.00010431 | $0.00010406 | - | - |
| Sep-06 2025 | $0.00010394 | $0.00010394 | $0.00011111 | $0.00010975 | $612 | - |
| Sep-05 2025 | $0.00010975 | $0.00010975 | $0.00011644 | $0.00011253 | $1,144 | - |
| Sep-04 2025 | $0.00010709 | $0.00010615 | $0.00011364 | $0.00011364 | - | - |
| Sep-03 2025 | $0.00011364 | $0.00011352 | $0.00013564 | $0.00011956 | $7,034 | - |
| Sep-02 2025 | $0.00012084 | $0.00010535 | $0.00013668 | $0.00011418 | - | - |
| Sep-01 2025 | $0.00011363 | $0.00010796 | $0.00014002 | $0.00014002 | $9,883 | - |
| Aug-31 2025 | $0.00014002 | $0.00013917 | $0.0001446 | $0.00013917 | $1,513 | - |
| Aug-30 2025 | $0.0001359 | $0.00013436 | $0.00015926 | $0.00015342 | $4,702 | - |
| Aug-29 2025 | $0.00015298 | $0.00015298 | $0.00018906 | $0.00018399 | $7,108 | - |
| Aug-28 2025 | $0.00016747 | $0.00015425 | $0.00019641 | $0.00019641 | $6,888 | - |
| Aug-27 2025 | $0.00019641 | $0.00018817 | $0.00022546 | $0.00021046 | - | - |