Hot Features
Premium
Register for real-time alerts, custom portfolio, and market moversCOSUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 0.015 | 0.001219 | 8.85% | 0.013781 | 0.015496 | 0.013566 | 645,629,299.00 |
| Apr 22 2024 | 0.013781 | 0.00059 | 4.47% | 0.013249 | 0.014994 | 0.01288 | 658,966,206.00 |
| Apr 21 2024 | 0.013191 | 0.000211 | 1.63% | 0.01304 | 0.013775 | 0.012706 | 278,895,423.00 |
| Apr 20 2024 | 0.01298 | 0.001551 | 13.57% | 0.011452 | 0.013744 | 0.011318 | 741,045,449.00 |
| Apr 19 2024 | 0.011429 | -0.000221 | -1.90% | 0.011659 | 0.01197 | 0.010533 | 279,454,459.00 |
| Apr 18 2024 | 0.01165 | 0.000171 | 1.49% | 0.01164 | 0.011778 | 0.01114 | 234,444,323.00 |
| Apr 17 2024 | 0.011479 | -0.00121 | -9.54% | 0.01269 | 0.013767 | 0.010828 | 1,017,306,615.00 |
| Apr 16 2024 | 0.012689 | 0.00246 | 24.05% | 0.01021 | 0.013361 | 0.009737 | 1,360,840,910.00 |
| Apr 15 2024 | 0.010229 | -0.000443 | -4.15% | 0.010601 | 0.011188 | 0.009875 | 369,081,844.00 |
| Apr 14 2024 | 0.010672 | 0.001259 | 13.38% | 0.009455 | 0.010831 | 0.008943 | 317,226,520.00 |
| Apr 13 2024 | 0.009413 | -0.002157 | -18.64% | 0.011523 | 0.01158 | 0.008608 | 414,351,665.00 |
| Apr 12 2024 | 0.01157 | -0.001843 | -13.74% | 0.013447 | 0.014 | 0.0113 | 259,132,645.00 |
| Apr 11 2024 | 0.013413 | -0.000424 | -3.06% | 0.013875 | 0.014094 | 0.013305 | 195,896,098.00 |
| Apr 10 2024 | 0.013837 | 0.000147 | 1.07% | 0.013649 | 0.013919 | 0.012825 | 194,651,325.00 |
| Apr 09 2024 | 0.01369 | -0.00057 | -4.00% | 0.014286 | 0.014382 | 0.013467 | 237,011,265.00 |
| Apr 08 2024 | 0.01426 | -0.000093 | -0.65% | 0.0143 | 0.014687 | 0.013925 | 243,963,566.00 |
| Apr 07 2024 | 0.014353 | -0.000742 | -4.92% | 0.014941 | 0.01516 | 0.014082 | 415,366,885.00 |
| Apr 06 2024 | 0.015095 | -0.000971 | -6.04% | 0.01612 | 0.0166 | 0.013856 | 1,335,300,051.00 |
| Apr 05 2024 | 0.016066 | 0.003486 | 27.71% | 0.01251 | 0.0174 | 0.012425 | 2,797,354,720.00 |
| Apr 04 2024 | 0.01258 | -0.000315 | -2.44% | 0.012922 | 0.013398 | 0.012043 | 561,900,736.00 |
| Apr 03 2024 | 0.012895 | -0.004159 | -24.39% | 0.017318 | 0.017777 | 0.012662 | 2,129,329,101.00 |
| Apr 02 2024 | 0.017054 | 0.003131 | 22.49% | 0.014279 | 0.017776 | 0.012422 | 1,939,592,228.00 |
| Apr 01 2024 | 0.013923 | 0.002046 | 17.23% | 0.011868 | 0.01476 | 0.011807 | 2,190,813,294.00 |
| Mar 31 2024 | 0.011877 | 0.0004 | 3.49% | 0.011663 | 0.014048 | 0.01132 | 3,916,272,867.00 |
| Mar 30 2024 | 0.011477 | 0.001522 | 15.29% | 0.009972 | 0.011914 | 0.009928 | 1,561,509,674.00 |
| Mar 29 2024 | 0.009955 | -0.000245 | -2.40% | 0.01022 | 0.010624 | 0.00979 | 306,613,453.00 |
| Mar 28 2024 | 0.0102 | 0.000769 | 8.15% | 0.00944 | 0.01072 | 0.00937 | 759,220,376.00 |
| Mar 27 2024 | 0.009431 | -0.00042 | -4.26% | 0.009847 | 0.010004 | 0.009332 | 271,772,117.00 |
| Mar 26 2024 | 0.009851 | -0.000142 | -1.42% | 0.01005 | 0.010256 | 0.009703 | 482,154,842.00 |
| Mar 25 2024 | 0.009993 | 0.000189 | 1.93% | 0.009953 | 0.01105 | 0.009534 | 1,911,650,513.00 |
| Mar 24 2024 | 0.009804 | 0.000956 | 10.80% | 0.0089 | 0.0109 | 0.00854 | 1,775,548,519.00 |
| Mar 23 2024 | 0.008848 | -0.00000800 | -0.09% | 0.008853 | 0.009292 | 0.008801 | 234,539,524.00 |
| Mar 22 2024 | 0.008856 | 0.000109 | 1.25% | 0.008761 | 0.009048 | 0.008617 | 359,771,509.00 |
| Mar 21 2024 | 0.008747 | -0.000223 | -2.49% | 0.00895 | 0.0091 | 0.008623 | 353,475,833.00 |
| Mar 20 2024 | 0.00897 | 0.000527 | 6.24% | 0.0085 | 0.009027 | 0.007912 | 493,520,283.00 |
| Mar 19 2024 | 0.008443 | -0.001636 | -16.23% | 0.010157 | 0.010952 | 0.008191 | 1,410,617,853.00 |
| Mar 18 2024 | 0.010079 | 0.000713 | 7.61% | 0.009375 | 0.01105 | 0.00902 | 2,189,072,957.00 |
| Mar 17 2024 | 0.009366 | 0.000336 | 3.72% | 0.008995 | 0.0109 | 0.008865 | 2,484,234,629.00 |
| Mar 16 2024 | 0.00903 | 0.000182 | 2.06% | 0.00887 | 0.010113 | 0.008557 | 1,102,894,145.00 |
| Mar 15 2024 | 0.008848 | -0.000492 | -5.27% | 0.009182 | 0.009364 | 0.0084 | 285,185,095.00 |
| Mar 14 2024 | 0.00934 | 0.00 | 0.00% | 0.00934 | 0.00934 | 0.00934 | 0.00 |
| Mar 13 2024 | 0.00934 | 0.000405 | 4.53% | 0.008959 | 0.009561 | 0.0089 | 497,992,076.00 |
| Mar 12 2024 | 0.008935 | -0.000147 | -1.62% | 0.009077 | 0.009215 | 0.008311 | 574,019,682.00 |
| Mar 11 2024 | 0.009082 | 0.00042 | 4.85% | 0.008656 | 0.01099 | 0.00822 | 1,596,937,868.00 |
| Mar 10 2024 | 0.008662 | -0.000055 | -0.63% | 0.008696 | 0.009023 | 0.008471 | 349,349,737.00 |
| Mar 09 2024 | 0.008717 | 0.000494 | 6.01% | 0.00819 | 0.008944 | 0.008144 | 473,502,404.00 |
| Mar 08 2024 | 0.008223 | 0.000111 | 1.37% | 0.00815 | 0.008288 | 0.007802 | 230,797,049.00 |
| Mar 07 2024 | 0.008112 | 0.000242 | 3.07% | 0.007845 | 0.008214 | 0.007545 | 214,884,417.00 |
| Mar 06 2024 | 0.00787 | 0.00029 | 3.83% | 0.007578 | 0.007975 | 0.007302 | 159,157,988.00 |
| Mar 05 2024 | 0.00758 | -0.000642 | -7.81% | 0.008234 | 0.008384 | 0.00709 | 281,472,502.00 |
| Mar 04 2024 | 0.008222 | 0.000327 | 4.14% | 0.007896 | 0.00848 | 0.007833 | 330,119,861.00 |
| Mar 03 2024 | 0.007895 | -0.000366 | -4.43% | 0.00825 | 0.008636 | 0.007812 | 394,303,274.00 |
| Mar 02 2024 | 0.008261 | 0.000539 | 6.98% | 0.007721 | 0.008448 | 0.0076 | 509,248,676.00 |
| Mar 01 2024 | 0.007722 | 0.000193 | 2.56% | 0.007537 | 0.007765 | 0.00749 | 218,662,525.00 |
| Feb 29 2024 | 0.007529 | 0.000285 | 3.93% | 0.007302 | 0.007773 | 0.007235 | 383,684,592.00 |
| Feb 28 2024 | 0.007244 | 0.00000200 | 0.03% | 0.007259 | 0.00749 | 0.007001 | 305,629,111.00 |
| Feb 27 2024 | 0.007242 | 0.00025 | 3.58% | 0.007026 | 0.007325 | 0.007 | 317,163,311.00 |
| Feb 26 2024 | 0.006992 | 0.000182 | 2.67% | 0.00681 | 0.00713 | 0.00676 | 289,948,964.00 |
| Feb 25 2024 | 0.00681 | 0.00012 | 1.79% | 0.00669 | 0.00685 | 0.00662 | 129,542,775.00 |
| Feb 24 2024 | 0.00669 | 0.0001 | 1.52% | 0.00659 | 0.00689 | 0.0065 | 163,526,279.00 |
| Feb 23 2024 | 0.00659 | -0.00018 | -2.66% | 0.00676 | 0.00684 | 0.00651 | 179,696,331.00 |
| Feb 22 2024 | 0.00677 | 0.00014 | 2.11% | 0.00663 | 0.00695 | 0.00651 | 204,578,506.00 |
| Feb 21 2024 | 0.00663 | -0.0002 | -2.93% | 0.00683 | 0.00685 | 0.0064 | 193,691,205.00 |
| Feb 20 2024 | 0.00683 | -0.00013 | -1.87% | 0.00696 | 0.00709 | 0.00665 | 283,143,296.00 |
| Feb 19 2024 | 0.00696 | 0.00008 | 1.16% | 0.00687 | 0.00717 | 0.0068 | 314,168,925.00 |
| Feb 18 2024 | 0.00688 | 0.00022 | 3.30% | 0.00667 | 0.00715 | 0.00659 | 388,475,523.00 |
| Feb 17 2024 | 0.00666 | 0.00001 | 0.15% | 0.00668 | 0.00671 | 0.00647 | 156,390,373.00 |
| Feb 16 2024 | 0.00665 | 0.00009 | 1.37% | 0.00658 | 0.00671 | 0.00646 | 229,164,288.00 |
| Feb 15 2024 | 0.00656 | 0.00001 | 0.15% | 0.00654 | 0.00667 | 0.00642 | 228,717,540.00 |
| Feb 14 2024 | 0.00655 | 0.00014 | 2.18% | 0.0064 | 0.00662 | 0.00635 | 203,794,819.00 |
| Feb 13 2024 | 0.00641 | 0.00001 | 0.16% | 0.00639 | 0.00647 | 0.00627 | 167,215,202.00 |
| Feb 12 2024 | 0.0064 | 0.00011 | 1.75% | 0.00628 | 0.00643 | 0.00622 | 141,860,167.00 |
| Feb 11 2024 | 0.00629 | -0.00012 | -1.87% | 0.00641 | 0.00648 | 0.00626 | 102,826,373.00 |
| Feb 10 2024 | 0.00641 | -0.00003 | -0.47% | 0.00646 | 0.00649 | 0.0063 | 180,256,829.00 |
| Feb 09 2024 | 0.00644 | 0.00023 | 3.70% | 0.00622 | 0.00651 | 0.0062 | 202,200,622.00 |
| Feb 08 2024 | 0.00621 | -0.00004 | -0.64% | 0.00626 | 0.00632 | 0.00611 | 186,722,273.00 |
| Feb 07 2024 | 0.00625 | 0.00008 | 1.30% | 0.00618 | 0.00629 | 0.00603 | 202,619,927.00 |
| Feb 06 2024 | 0.00617 | -0.00008 | -1.28% | 0.00625 | 0.00632 | 0.0061 | 191,972,862.00 |
| Feb 05 2024 | 0.00625 | -0.00006 | -0.95% | 0.0063 | 0.00643 | 0.00616 | 211,682,968.00 |
| Feb 04 2024 | 0.00631 | -0.00006 | -0.94% | 0.00638 | 0.00677 | 0.00624 | 442,135,535.00 |
| Feb 03 2024 | 0.00637 | -0.0001 | -1.55% | 0.00646 | 0.00652 | 0.00633 | 171,364,383.00 |
| Feb 02 2024 | 0.00647 | -0.00009 | -1.37% | 0.00656 | 0.00671 | 0.00637 | 284,500,394.00 |
| Feb 01 2024 | 0.00656 | -0.0001 | -1.50% | 0.00668 | 0.00673 | 0.00629 | 426,100,431.00 |
| Jan 31 2024 | 0.00666 | -0.00073 | -9.88% | 0.0074 | 0.00745 | 0.00657 | 820,623,474.00 |
| Jan 30 2024 | 0.00739 | -0.00037 | -4.77% | 0.00777 | 0.008 | 0.00733 | 1,356,170,420.00 |
| Jan 29 2024 | 0.00776 | -0.00033 | -4.08% | 0.00806 | 0.01197 | 0.00705 | 4,502,631,887.00 |
| Jan 28 2024 | 0.00809 | -0.00006 | -0.74% | 0.00816 | 0.0086 | 0.00797 | 239,477,852.00 |
| Jan 27 2024 | 0.00815 | 0.00013 | 1.62% | 0.00805 | 0.00819 | 0.008 | 36,451,456.00 |
| Jan 26 2024 | 0.00802 | 0.00016 | 2.04% | 0.00785 | 0.00826 | 0.0078 | 115,975,387.00 |
| Jan 25 2024 | 0.00786 | 0.00014 | 1.81% | 0.00772 | 0.00793 | 0.00761 | 65,876,932.00 |
