Cosmo(COSMO)Hoje
$0.000107
Cosmo Histórico de preços
(COSMO)Período de tempo: 2024-09-17 ~ 2025-09-18
2024-09-17
2025-09-18
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-17 | $0.000082 | $0.000134 | $0.000077 | $0.000106 | $18,765.70 |
2025-09-16 | $0.000091 | $0.000092 | $0.000082 | $0.000082 | $2,467.905 |
2025-09-15 | $0.000097 | $0.000105 | $0.000091 | $0.000091 | $2,662.277 |
2025-09-14 | $0.000096 | $0.000099 | $0.000093 | $0.000097 | $772.2464 |
2025-09-13 | $0.000096 | $0.000098 | $0.000081 | $0.000096 | $4,121.753 |
2025-09-12 | $0.000098 | $0.000102 | $0.000096 | $0.000096 | $1,186.225 |
2025-09-11 | $0.000101 | $0.000102 | $0.000098 | $0.000098 | $823.9409 |
2025-09-10 | $0.000105 | $0.000108 | $0.000099 | $0.000101 | $1,478.064 |
2025-09-09 | $0.000102 | $0.000112 | $0.000100 | $0.000106 | $3,754.941 |
2025-09-08 | $0.000103 | $0.000108 | $0.000101 | $0.000102 | $1,920.314 |
2025-09-07 | $0.000108 | $0.000109 | $0.000102 | $0.000103 | $875.2845 |
2025-09-06 | $0.000109 | $0.000111 | $0.000108 | $0.000108 | $500.3335 |
2025-09-05 | $0.000106 | $0.000117 | $0.000105 | $0.000109 | $1,292.002 |
2025-09-04 | $0.000116 | $0.000116 | $0.000106 | $0.000107 | $1,241.987 |
2025-09-03 | $0.000114 | $0.000137 | $0.000107 | $0.000116 | $11,958.43 |
2025-09-02 | $0.000113 | $0.000123 | $0.000104 | $0.000114 | $6,749.816 |
2025-09-01 | $0.000142 | $0.000143 | $0.000106 | $0.000113 | $7,765.418 |
2025-08-31 | $0.000145 | $0.000146 | $0.000134 | $0.000142 | $2,349.914 |
2025-08-30 | $0.000162 | $0.000163 | $0.000143 | $0.000145 | $4,430.549 |
2025-08-29 | $0.000184 | $0.000190 | $0.000152 | $0.000162 | $10,588.98 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-18
Cosmo(COSMO)
