Cap Mercado $4.51T
0.93%
Volume 24h $365.18B
36.06%
BTC % 54.68%
0.18%
ETH % 12.12%
0%
Moedas
33.326
+4
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 |
|---|---|---|---|---|---|---|
| Oct-05 2025 | $0.00009382 | $0.00008122 | $0.00009489 | $0.00008215 | $5,736 | - |
| Oct-04 2025 | $0.00008203 | $0.00008142 | $0.00009677 | $0.00009677 | $3,668 | - |
| Oct-03 2025 | $0.00009677 | $0.00007463 | $0.00010917 | $0.00007463 | - | - |
| Oct-02 2025 | $0.00007463 | $0.00005767 | $0.00008713 | $0.00005792 | $16,145 | - |
| Oct-01 2025 | $0.00005792 | $0.00005707 | $0.00006 | $0.00005707 | $300 | - |
| Sep-30 2025 | $0.00005705 | $0.00005705 | $0.00006167 | $0.00006038 | - | - |
| Sep-29 2025 | $0.00006038 | $0.0000578 | $0.00006123 | $0.00006015 | - | - |
| Sep-28 2025 | $0.00006015 | $0.00005809 | $0.00006121 | $0.00006121 | $590 | - |
| Sep-27 2025 | $0.00006128 | $0.00006122 | $0.00006175 | $0.00006171 | - | - |
| Sep-26 2025 | $0.00006171 | $0.0000583 | $0.00006171 | $0.00005913 | - | - |
| Sep-25 2025 | $0.00005913 | $0.00005913 | $0.0000649 | $0.0000649 | - | - |
| Sep-24 2025 | $0.00006502 | $0.00006502 | $0.00006898 | $0.00006898 | $714 | - |
| Sep-23 2025 | $0.00006898 | $0.00006525 | $0.00006898 | $0.00006814 | $2,291 | - |
| Sep-22 2025 | $0.00006814 | $0.00006386 | $0.0000807 | $0.0000807 | $3,484 | - |
| Sep-21 2025 | $0.00007833 | $0.00007833 | $0.00009519 | $0.00009519 | $4,930 | - |