Datos
Noticias
Herramientas
Mercados
Descubrir
Suscribir Iniciar Sesión / Registrarse
S&P 500
4,274.51
(
0.02%
)
Dow Jones
33,550.27
(
-0.2%
)
US Dollar vs MXN
17.70724
(
0.11%
)
Brent Oil
94.955
(
0.69%
)
Bitcoin
26,354.00
(
0.00%
)
  1. Inicio
  2. Invertir
  3. Criptomonedas
  4. COIN
  5. CosmoCoin (Criptodivisas:COSMUSD)

  6. CosmoCoin (Criptodivisas:COSMUSD) Histórico

COSMUSD CosmoCoin

0.025823
-0.00000421 (-0.02%)
19:02:13 - Datos en tiempo real

COSMUSD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
27 Sep 2023 0.025821 0.000138 0.54% 0.025696 0.026284 0.025581 0.00
26 Sep 2023 0.025682 -0.000056 -0.22% 0.02576 0.025842 0.02558 0.00
25 Sep 2023 0.025738 0.00000400 0.02% 0.025692 0.025892 0.025477 0.00
24 Sep 2023 0.025734 -0.00031 -1.19% 0.02932 0.029759 0.025681 0.00
23 Sep 2023 0.026044 -0.00000800 -0.03% 0.026062 0.026103 0.025989 0.00
22 Sep 2023 0.026052 0.000011 0.04% 0.026053 0.026201 0.025948 0.00
21 Sep 2023 0.026041 -0.000566 -2.13% 0.026561 0.026612 0.025856 0.00
20 Sep 2023 0.026607 -0.000062 -0.23% 0.026663 0.026808 0.026292 0.00
19 Sep 2023 0.026669 0.000461 1.76% 0.026239 0.02694 0.026139 0.00
18 Sep 2023 0.026208 0.000263 1.02% 0.02932 0.029759 0.026118 0.00
17 Sep 2023 0.025945 -0.000078 -0.30% 0.026032 0.026077 0.02589 0.00
16 Sep 2023 0.026023 -0.000102 -0.39% 0.026045 0.026221 0.025946 0.00
15 Sep 2023 0.026125 0.000131 0.50% 0.025985 0.02629 0.0257 0.00
14 Sep 2023 0.025994 0.000296 1.15% 0.025684 0.026244 0.025641 0.00
13 Sep 2023 0.025698 0.000369 1.46% 0.025302 0.025847 0.025255 0.00
12 Sep 2023 0.025329 0.000712 2.89% 0.024669 0.025995 0.024626 0.00
11 Sep 2023 0.024617 -0.000709 -2.80% 0.02932 0.029759 0.005167 0.00
10 Sep 2023 0.025325 -0.000048 -0.19% 0.02537 0.025466 0.02514 0.00
09 Sep 2023 0.025373 -0.000015 -0.06% 0.025381 0.025394 0.025292 0.00
08 Sep 2023 0.025389 -0.000287 -1.12% 0.025726 0.025892 0.025185 0.00
07 Sep 2023 0.025676 0.000427 1.69% 0.025235 0.025882 0.025116 0.00
06 Sep 2023 0.025249 -0.000028 -0.11% 0.025261 0.025469 0.024932 0.00
05 Sep 2023 0.025277 -0.000024 -0.09% 0.025303 0.025333 0.025069 0.00
04 Sep 2023 0.025301 -0.000152 -0.60% 0.02932 0.029759 0.005195 0.00
03 Sep 2023 0.025453 0.000105 0.41% 0.025343 0.025601 0.025303 0.00
02 Sep 2023 0.025348 0.000038 0.15% 0.025277 0.02545 0.025233 0.00
01 Sep 2023 0.02531 -0.00013 -0.51% 0.025451 0.025588 0.024867 0.00
31 Ago 2023 0.02544 -0.001331 -4.97% 0.026752 0.026893 0.025189 0.00
30 Ago 2023 0.026772 -0.000367 -1.35% 0.027175 0.027199 0.026534 0.00
29 Ago 2023 0.027139 0.00156 6.10% 0.025586 0.027476 0.02539 0.00
28 Ago 2023 0.025578 0.00000900 0.04% 0.02932 0.029759 0.025367 0.00
27 Ago 2023 0.02557 0.000087 0.34% 0.025481 0.025647 0.025443 0.00
26 Ago 2023 0.025483 -0.000031 -0.12% 0.025517 0.025566 0.025453 0.00
25 Ago 2023 0.025514 -0.000089 -0.35% 0.025648 0.025753 0.025276 0.00
24 Ago 2023 0.025603 -0.000316 -1.22% 0.025908 0.025995 0.025344 0.00
23 Ago 2023 0.025919 0.000437 1.71% 0.025561 0.026233 0.025285 0.00
22 Ago 2023 0.025482 -0.000115 -0.45% 0.025614 0.025614 0.02499 0.00
21 Ago 2023 0.025597 -0.000058 -0.23% 0.02932 0.029759 0.025308 0.00
20 Ago 2023 0.025655 0.000068 0.27% 0.025557 0.025736 0.025481 0.00
19 Ago 2023 0.025587 0.000078 0.31% 0.025549 0.025699 0.025286 0.00
18 Ago 2023 0.025509 -0.000606 -2.32% 0.026132 0.02629 0.02518 0.00
17 Ago 2023 0.026115 -0.002042 -7.25% 0.028156 0.028174 0.025028 0.00
16 Ago 2023 0.028156 -0.00043 -1.50% 0.028598 0.02864 0.028141 0.00
15 Ago 2023 0.028586 -0.000238 -0.83% 0.028806 0.028858 0.028491 0.00
14 Ago 2023 0.028825 0.000123 0.43% 0.02932 0.029759 0.028699 0.00
13 Ago 2023 0.028702 -0.000123 -0.43% 0.028829 0.028857 0.02868 0.00
12 Ago 2023 0.028825 0.00000700 0.02% 0.02881 0.028885 0.028764 0.00
11 Ago 2023 0.028818 -0.000016 -0.06% 0.028832 0.02893 0.028708 0.00
10 Ago 2023 0.028834 -0.000148 -0.51% 0.02896 0.029088 0.028753 0.00
09 Ago 2023 0.028982 -0.000193 -0.66% 0.02932 0.029759 0.005974 0.00
08 Ago 2023 0.029175 0.00058 2.03% 0.028598 0.029594 0.028533 0.00
07 Ago 2023 0.028595 0.000118 0.41% 0.02932 0.029759 0.02812 0.00
06 Ago 2023 0.028477 0.00000600 0.02% 0.028455 0.028576 0.028385 0.00
05 Ago 2023 0.028471 -0.000026 -0.09% 0.028506 0.028522 0.028377 0.00
04 Ago 2023 0.028497 -0.000127 -0.44% 0.028613 0.02872 0.028282 0.00
03 Ago 2023 0.028624 0.000043 0.15% 0.028565 0.028798 0.028362 0.00
02 Ago 2023 0.028581 -0.000265 -0.92% 0.02911 0.02943 0.02839 0.00
01 Ago 2023 0.028846 0.000194 0.68% 0.028643 0.028874 0.02808 0.00
31 Jul 2023 0.028652 -0.000024 -0.08% 0.02932 0.029759 0.005885 0.00
30 Jul 2023 0.028676 -0.000099 -0.34% 0.02877 0.02886 0.02851 0.00
29 Jul 2023 0.028775 0.000044 0.15% 0.028711 0.028814 0.028673 0.00
28 Jul 2023 0.02873 0.000116 0.41% 0.028627 0.028938 0.028533 0.00
27 Jul 2023 0.028615 -0.000136 -0.47% 0.028757 0.028971 0.028508 0.00
26 Jul 2023 0.028751 0.000109 0.38% 0.028631 0.02908 0.028526 0.00
25 Jul 2023 0.028641 0.000055 0.19% 0.028593 0.028772 0.028478 0.00
24 Jul 2023 0.028586 0.022572 375.28% 0.02932 0.029759 0.028335 0.00
23 Jul 2023 0.006015 -0.023124 -79.36% 0.005958 0.006067 0.00595 0.00
22 Jul 2023 0.029139 -0.000179 -0.61% 0.029316 0.029387 0.029059 0.00
21 Jul 2023 0.029318 0.000101 0.35% 0.02921 0.02945 0.029146 0.00
20 Jul 2023 0.029217 -0.00009 -0.31% 0.02932 0.029813 0.028998 0.00
19 Jul 2023 0.029307 0.00007 0.24% 0.029263 0.029581 0.029204 0.00
18 Jul 2023 0.029237 -0.00031 -1.05% 0.029565 0.029629 0.02898 0.00
17 Jul 2023 0.029547 -0.000097 -0.33% 0.02932 0.029759 0.006056 0.00
16 Jul 2023 0.029644 -0.000033 -0.11% 0.029701 0.02984 0.02952 0.00
15 Jul 2023 0.029678 -0.00000400 -0.01% 0.029682 0.02979 0.029658 0.00
14 Jul 2023 0.029681 -0.001135 -3.68% 0.03084 0.031001 0.029376 0.00
13 Jul 2023 0.030816 0.001009 3.38% 0.029781 0.031163 0.029657 0.00
12 Jul 2023 0.029808 -0.000187 -0.62% 0.030013 0.030336 0.029626 0.00
11 Jul 2023 0.029994 0.00021 0.70% 0.02981 0.030164 0.029725 0.00
10 Jul 2023 0.029785 0.00024 0.81% 0.02932 0.0304 0.02932 0.00
09 Jul 2023 0.029545 -0.000104 -0.35% 0.029665 0.02981 0.029474 0.00
08 Jul 2023 0.029649 -0.00004 -0.13% 0.029725 0.029771 0.029471 0.00
07 Jul 2023 0.029689 0.00029 0.99% 0.02932 0.029836 0.029167 0.00
06 Jul 2023 0.029399 -0.000494 -1.65% 0.029875 0.03085 0.029281 0.00
05 Jul 2023 0.029893 -0.000285 -0.94% 0.030177 0.03026 0.029621 0.00
04 Jul 2023 0.030178 -0.000331 -1.08% 0.030511 0.030703 0.030037 0.00
03 Jul 2023 0.030509 0.000551 1.84% 0.029999 0.030734 0.029968 0.00
02 Jul 2023 0.029958 -0.00000009 0.00% 0.02997 0.030157 0.029657 0.00
01 Jul 2023 0.029958 0.000098 0.33% 0.02987 0.030024 0.029716 0.00
30 Jun 2023 0.029861 0.00000500 0.02% 0.029837 0.03063 0.029222 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

Support: (55) 4170 8128 | soporte@advfn.mx

V: D: 20230928 03:37:56