Cap Mercado $4.09T
-1.47%
Volume 24h $297.10B
-26.24%
BTC % 54.72%
0.11%
ETH % 12.52%
-0.39%
Moedas
32.838
+15
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $0.00020873 | $0.00016784 | $0.00022746 | $0.00016974 | $30,073 | - |
| Aug-19 2025 | $0.00017182 | $0.00017182 | $0.00021947 | $0.00021272 | $15,603 | - |
| Aug-18 2025 | $0.00022472 | $0.00019676 | $0.00022777 | $0.00021651 | $10,751 | - |
| Aug-17 2025 | $0.00022426 | $0.00022426 | $0.00027461 | $0.00024254 | $16,024 | - |
| Aug-16 2025 | $0.0002415 | $0.0002415 | $0.00028005 | $0.00026258 | - | - |
| Aug-15 2025 | $0.0002943 | $0.0002268 | $0.00037203 | $0.00024424 | $54,786 | - |
| Aug-14 2025 | $0.00026923 | $0.00015211 | $0.00033033 | $0.00015211 | $242,084 | - |
| Aug-13 2025 | $0.00015069 | $0.00015069 | $0.00025243 | $0.00024013 | $36,515 | - |
| Aug-12 2025 | $0.00024575 | $0.00015338 | $0.00024575 | $0.00024191 | $30,730 | - |
| Aug-11 2025 | $0.00022031 | $0.00021841 | $0.00028934 | $0.00026387 | $14,439 | - |
| Aug-10 2025 | $0.00026459 | $0.00022013 | $0.00027013 | $0.00023413 | $26,979 | - |
| Aug-09 2025 | $0.00023258 | $0.00023258 | $0.00035775 | $0.00027546 | $33,261 | - |
| Aug-08 2025 | $0.00028054 | $0.00020795 | $0.00028054 | $0.0002507 | $20,418 | - |
| Aug-07 2025 | $0.00026009 | $0.00026009 | $0.00030644 | $0.00029719 | $30,573 | - |
| Aug-06 2025 | $0.00029293 | $0.00028867 | $0.0004033 | $0.00036571 | $49,336 | - |