COSMUSD

CosmoCoin (COSMUSD)

COSMUSD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
30 Sep 2022 0.019066 -0.00009 -0.47% 0.019207 0.019757 0.018826 0.00
29 Sep 2022 0.019156 0.000106 0.55% 0.019009 0.019233 0.018472 0.00
28 Sep 2022 0.01905 0.000315 1.68% 0.018707 0.019333 0.018128 0.00
27 Sep 2022 0.018735 -0.000063 -0.34% 0.018819 0.019955 0.0185 0.00
26 Sep 2022 0.018798 0.000391 2.12% 0.01941 0.019658 0.018325 0.00
25 Sep 2022 0.018407 -0.000158 -0.85% 0.01856 0.018791 0.018289 0.00
24 Sep 2022 0.018565 -0.00037 -1.95% 0.018908 0.018923 0.018441 0.00
23 Sep 2022 0.018936 -0.000062 -0.33% 0.019035 0.01908 0.018172 0.00
22 Sep 2022 0.018998 0.000832 4.58% 0.018111 0.019106 0.017999 0.00
21 Sep 2022 0.018166 -0.000329 -1.78% 0.018547 0.019467 0.0178 0.00
20 Sep 2022 0.018495 -0.000664 -3.47% 0.019175 0.019229 0.018412 0.00
19 Sep 2022 0.019159 0.000143 0.75% 0.01941 0.019658 0.003696 0.00
18 Sep 2022 0.019016 -0.0007 -3.55% 0.019635 0.019691 0.018964 0.00
17 Sep 2022 0.019716 0.000355 1.83% 0.01941 0.019776 0.01936 0.00
16 Sep 2022 0.019361 0.000026 0.13% 0.019295 0.019488 0.018949 0.00
15 Sep 2022 0.019334 -0.000485 -2.45% 0.01981 0.019914 0.019218 0.00
14 Sep 2022 0.019819 0.000062 0.31% 0.019729 0.020082 0.019244 0.00
13 Sep 2022 0.019757 -0.002133 -9.74% 0.021938 0.022304 0.019583 0.00
12 Sep 2022 0.021891 0.000534 2.50% 0.019156 0.02202 0.004352 0.00
11 Sep 2022 0.021357 0.000109 0.51% 0.021225 0.021362 0.020947 0.00
10 Sep 2022 0.021247 0.000316 1.51% 0.020955 0.021364 0.020722 0.00
09 Sep 2022 0.020932 0.001999 10.56% 0.018944 0.021116 0.018917 0.00
08 Sep 2022 0.018933 0.000028 0.15% 0.018891 0.019057 0.018672 0.00
07 Sep 2022 0.018904 0.000421 2.28% 0.018391 0.019058 0.018233 0.00
06 Sep 2022 0.018484 -0.000964 -4.96% 0.019409 0.019771 0.018371 0.00
05 Sep 2022 0.019447 -0.000116 -0.59% 0.019156 0.019541 0.019156 0.00
04 Sep 2022 0.019563 0.000147 0.76% 0.01943 0.01962 0.019208 0.00
03 Sep 2022 0.019416 -0.000128 -0.65% 0.019538 0.01964 0.019272 0.00
02 Sep 2022 0.019544 -0.000154 -0.78% 0.019706 0.020026 0.019367 0.00
01 Sep 2022 0.019698 0.000066 0.34% 0.019709 0.0198 0.019208 0.00
31 Ago 2022 0.019632 0.000208 1.07% 0.019433 0.020069 0.019433 0.00
30 Ago 2022 0.019424 -0.000458 -2.30% 0.019849 0.020153 0.019193 0.00
29 Ago 2022 0.019882 0.000663 3.45% 0.019156 0.019989 0.019156 0.00
28 Ago 2022 0.019219 -0.000426 -2.17% 0.0196 0.01975 0.019219 0.00
27 Ago 2022 0.019645 -0.000092 -0.47% 0.019809 0.019929 0.019427 0.00
26 Ago 2022 0.019737 -0.001445 -6.82% 0.021093 0.021388 0.019737 0.00
25 Ago 2022 0.021182 0.000239 1.14% 0.02094 0.021351 0.020904 0.00
24 Ago 2022 0.020943 -0.000164 -0.78% 0.021089 0.02145 0.020741 0.00
23 Ago 2022 0.021106 0.00018 0.86% 0.020973 0.021223 0.020501 0.00
22 Ago 2022 0.020926 -0.000186 -0.88% 0.023326 0.024116 0.004288 0.00
21 Ago 2022 0.021112 0.000391 1.89% 0.020706 0.021243 0.02066 0.00
20 Ago 2022 0.020721 0.00029 1.42% 0.020424 0.020933 0.020397 0.00
19 Ago 2022 0.020431 -0.002337 -10.26% 0.02273 0.02273 0.020431 0.00
18 Ago 2022 0.022768 -0.000118 -0.52% 0.022878 0.023111 0.022671 0.00
17 Ago 2022 0.022886 -0.000524 -2.24% 0.023358 0.023949 0.022723 0.00
16 Ago 2022 0.02341 -0.000251 -1.06% 0.023579 0.023766 0.023211 0.00
15 Ago 2022 0.023661 -0.000202 -0.85% 0.023326 0.024116 0.023085 0.00
14 Ago 2022 0.023863 -0.000073 -0.30% 0.023956 0.02451 0.023684 0.00
13 Ago 2022 0.023936 0.000048 0.20% 0.023901 0.024392 0.023827 0.00
12 Ago 2022 0.023888 0.00042 1.79% 0.023482 0.023964 0.023164 0.00
11 Ago 2022 0.023468 0.000026 0.11% 0.0235 0.02438 0.023398 0.00
10 Ago 2022 0.023442 0.000756 3.33% 0.022636 0.023734 0.022242 0.00
09 Ago 2022 0.022686 -0.000641 -2.75% 0.023326 0.024116 0.022455 0.00
08 Ago 2022 0.023327 0.00061 2.69% 0.022716 0.02375 0.02271 0.00
07 Ago 2022 0.022716 0.000187 0.83% 0.022481 0.022918 0.022415 0.00
06 Ago 2022 0.022529 -0.000198 -0.87% 0.022835 0.022886 0.022492 0.00
05 Ago 2022 0.022727 0.000526 2.37% 0.02215 0.022998 0.02215 0.00
04 Ago 2022 0.022202 -0.000166 -0.74% 0.022369 0.02275 0.021997 0.00
03 Ago 2022 0.022368 -0.000215 -0.95% 0.022525 0.023133 0.022256 0.00
02 Ago 2022 0.022582 -0.000235 -1.03% 0.022822 0.022969 0.022214 0.00
01 Ago 2022 0.022817 -0.000107 -0.47% 0.023326 0.024116 0.022416 0.00
31 Jul 2022 0.022924 -0.000207 -0.89% 0.023136 0.023659 0.02278 0.00
30 Jul 2022 0.023132 -0.000335 -1.43% 0.023326 0.024116 0.023085 0.00
29 Jul 2022 0.023467 0.000103 0.44% 0.023384 0.023864 0.022988 0.00
28 Jul 2022 0.023364 0.000924 4.12% 0.02251 0.023707 0.022228 0.00
27 Jul 2022 0.022439 0.001638 7.87% 0.0208 0.022523 0.020629 0.00
26 Jul 2022 0.020802 -0.000293 -1.39% 0.020809 0.020864 0.020322 0.00
25 Jul 2022 0.021095 -0.001097 -4.94% 0.019707 0.022028 0.018534 0.00
24 Jul 2022 0.022192 0.000168 0.76% 0.022118 0.02254 0.02183 0.00
23 Jul 2022 0.022024 -0.000206 -0.93% 0.022236 0.022539 0.021509 0.00
22 Jul 2022 0.02223 -0.000448 -1.98% 0.022671 0.023275 0.022081 0.00
21 Jul 2022 0.022677 -0.000226 -0.99% 0.022771 0.02294 0.021907 0.00
20 Jul 2022 0.022903 0.000018 0.08% 0.022935 0.023766 0.022507 0.00
19 Jul 2022 0.022886 0.001008 4.61% 0.021787 0.023307 0.021205 0.00
18 Jul 2022 0.021878 0.001471 7.21% 0.019707 0.022171 0.018534 0.00
17 Jul 2022 0.020407 -0.000386 -1.86% 0.020791 0.021196 0.020339 0.00
16 Jul 2022 0.020793 0.000368 1.80% 0.020363 0.021133 0.020074 0.00
15 Jul 2022 0.020425 0.000261 1.29% 0.020152 0.020759 0.019968 0.00
14 Jul 2022 0.020164 0.000404 2.05% 0.019914 0.020378 0.019245 0.00
13 Jul 2022 0.019759 0.000789 4.16% 0.018874 0.019834 0.018528 0.00
12 Jul 2022 0.018971 -0.000641 -3.27% 0.019524 0.019631 0.018857 0.00
11 Jul 2022 0.019612 -0.000804 -3.94% 0.019707 0.020273 0.018534 0.00
10 Jul 2022 0.020416 -0.000738 -3.49% 0.021149 0.021156 0.020249 0.00
09 Jul 2022 0.021154 -0.000246 -1.15% 0.021158 0.021507 0.020896 0.00
08 Jul 2022 0.021401 0.000188 0.89% 0.021196 0.021936 0.020766 0.00
07 Jul 2022 0.021213 0.001062 5.27% 0.020142 0.021418 0.019854 0.00
06 Jul 2022 0.020151 0.000365 1.85% 0.019816 0.020206 0.019372 0.00
05 Jul 2022 0.019786 -0.000051 -0.26% 0.019768 0.020233 0.018899 0.00
04 Jul 2022 0.019837 0.000935 4.95% 0.019707 0.01988 0.018534 0.00
03 Jul 2022 0.018901 0.000061 0.32% 0.018849 0.019202 0.018394 0.00
02 Jul 2022 0.01884 -0.000174 -0.92% 0.018818 0.018986 0.018609 0.00
Su Consulta Reciente
COIN
COSMUSD
CosmoCoin
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Inicie sesión en ADVFN
Regístrase ahora

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20221001 04:25:51