Open Price
$ 32.0500
High Price
$ 44.7000
Low Price
$ 5.5500
Close Price
$ 9.4030
Currency
| Time | Opening Price | High | Low | Closing Price | Volume |
|---|---|---|---|---|---|
| 2021-12-31 | $ 30.1600 | $ 33.3000 | $ 30.1100 | $ 32.3900 | $ 11,300,543 |
| 2021-12-30 | $ 27.9400 | $ 30.5500 | $ 26.3800 | $ 30.1600 | $ 9,411,222 |
| 2021-12-29 | $ 26.6200 | $ 28.1600 | $ 25.1000 | $ 27.9400 | $ 8,326,503 |
| 2021-12-28 | $ 29.7100 | $ 29.7200 | $ 26.1600 | $ 26.5900 | $ 8,018,553 |
| 2021-12-27 | $ 32.1300 | $ 32.7000 | $ 29.5600 | $ 29.7100 | $ 5,881,339 |
| 2021-12-26 | $ 29.6700 | $ 32.2500 | $ 28.5600 | $ 32.1200 | $ 6,348,163 |
| 2021-12-25 | $ 26.9100 | $ 29.6900 | $ 26.6200 | $ 29.6600 | $ 3,541,969 |
| 2021-12-24 | $ 28.3700 | $ 29.7600 | $ 26.7400 | $ 26.9000 | $ 4,071,436 |
| 2021-12-23 | $ 27.3800 | $ 28.8800 | $ 26.3700 | $ 28.3600 | $ 7,097,789 |
| 2021-12-22 | $ 23.6300 | $ 28.4800 | $ 23.3500 | $ 27.3700 | $ 8,900,961 |
Today In History
Top Trending Coins
About Cosmos Historical Price Data