Contentos Historical Data - COSEUR | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Cryptocurrencies
COIN
Contentos (Cryptocurrency:COSEUR)
Contentos (Cryptocurrency:COSEUR) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Contentos	COSEUR	Crypto	108,345,238	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.002364	13.56%	0.019801	0.019801	0.020401

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.017445	0.020393	0.017375	0.017437	0.001356 - 0.019537

Exchange	Last Trade	Size	Trade Price	Currency
BINA	00:43:39	99,210.00	0.019801	EUR

Price x Volume	Volume	Base Symbol	Related Pairs
540,853.71	28,602,036.00	COS	COSUSD	COSGBP	COSBTC

COSEUR Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.01131	0.019537	0.004005	43,568,215.57	0.008491	75.08%
1 Month	0.00984	0.019537	0.004005	36,653,562.50	0.009961	101.24%
3 Months	0.006343	0.019537	0.003534	29,894,484.01	0.013458	212.15%
6 Months	0.004573	0.019537	0.003299	20,376,768.92	0.015228	333.02%
1 Year	0.005946	0.019537	0.001356	17,527,238.81	0.013855	233.03%
3 Years	0.034751	0.051542	0.001356	52,019,706.87	-0.01495	-43.02%
5 Years	0.015668	0.051542	0.001356	65,396,743.09	0.004133	26.38%

COSEUR 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 25 2024	0.01744	-0.000597	-3.31%	0.01803	0.019537	0.015581	113,707,692.00
Apr 24 2024	0.018038	0.003769	26.42%	0.014307	0.019375	0.013677	136,603,657.00
Apr 23 2024	0.014268	0.001084	8.23%	0.013167	0.014328	0.012547	11,709,868.00
Apr 22 2024	0.013184	0.000965	7.90%	0.008669	0.01426	0.004005	9,335,972.00
Apr 21 2024	0.012219	0.000014	0.11%	0.012176	0.012908	0.011561	10,199,777.00
Apr 20 2024	0.012205	0.001374	12.69%	0.010768	0.01275	0.010681	19,458,393.00
Apr 19 2024	0.010831	-0.000511	-4.51%	0.01131	0.01168	0.010176	3,962,150.00
Apr 18 2024	0.011342	0.000407	3.73%	0.010946	0.011416	0.0101	1,511,020.00
Apr 17 2024	0.010935	-0.000466	-4.09%	0.012024	0.012707	0.010135	42,826,332.00
Apr 16 2024	0.011401	0.001848	19.35%	0.009561	0.012624	0.008818	15,291,420.00
Apr 15 2024	0.009553	-0.000325	-3.29%	0.008669	0.010677	0.007998	6,628,387.00
Apr 14 2024	0.009877	0.000628	6.79%	0.009122	0.010464	0.008498	5,670,578.00
Apr 13 2024	0.009249	-0.001509	-14.03%	0.010771	0.010935	0.008259	12,785,349.00
Apr 12 2024	0.010758	-0.001652	-13.31%	0.012422	0.013307	0.010642	24,388,918.00
Apr 11 2024	0.01241	-0.000066	-0.53%	0.012453	0.013259	0.012377	1,472,686.00
Apr 10 2024	0.012476	-0.00028	-2.19%	0.012745	0.013343	0.011883	1,708,792.00
Apr 09 2024	0.012756	0.000237	1.89%	0.013183	0.013801	0.012045	5,142,253.00
Apr 08 2024	0.01252	-0.000943	-7.00%	0.008669	0.014063	0.007998	40,444,612.00
Apr 07 2024	0.013463	0.000085	0.64%	0.013355	0.014179	0.012799	30,337,565.00
Apr 06 2024	0.013378	-0.001688	-11.20%	0.015012	0.01504	0.012512	26,454,307.00
Apr 05 2024	0.015066	0.00306	25.49%	0.011386	0.0157	0.011305	96,059,859.00
Apr 04 2024	0.012006	-0.000216	-1.77%	0.011567	0.012515	0.010845	15,096,562.00
Apr 03 2024	0.012221	-0.003605	-22.78%	0.016452	0.016469	0.011509	87,860,555.00
Apr 02 2024	0.015826	0.003473	28.12%	0.012979	0.016448	0.011418	60,627,489.00
Apr 01 2024	0.012353	0.001782	16.86%	0.008669	0.013643	0.007998	75,279,247.00
Mar 31 2024	0.010571	0.000232	2.25%	0.010985	0.013035	0.010408	94,939,120.00
Mar 30 2024	0.010338	0.000617	6.35%	0.009742	0.011076	0.00906	75,222,695.00
Mar 29 2024	0.009721	-0.000106	-1.08%	0.00984	0.009863	0.009006	1,574,495.00
Mar 28 2024	0.009827	0.00088	9.84%	0.00899	0.009926	0.008927	6,968,856.00
Mar 27 2024	0.008946	-0.000743	-7.67%	0.009678	0.009791	0.008226	4,056,141.00
Mar 26 2024	0.009689	0.000042	0.44%	0.009649	0.00986	0.008977	13,372,773.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions