Contentos Historical Data - COSGBP | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Name	Symbol	Market	Market Cap ($)	Algorithm
Contentos	COSGBP	Crypto	137,229,439	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.006526	43.65%	0.021478	0.020966	0.021478

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.014951	0.022713	0.01488	0.014951	0.001158 - 0.016701

Exchange	Last Trade	Size	Trade Price	Currency
BINA	14:28:53	9,637.00	0.021478	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
3,770,960.88	193,406,444.00	COS	COSEUR	COSUSD	COSBTC

COSGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.00968	0.016701	0.007299	43,541,545.14	0.011798	121.89%
1 Month	0.008401	0.016701	0.00709	36,641,218.96	0.013077	155.67%
3 Months	0.005414	0.016701	0.004588	29,835,672.86	0.016063	296.69%
6 Months	0.003992	0.016701	0.003601	20,347,342.02	0.017486	438.00%
1 Year	0.005263	0.016701	0.001158	17,510,417.03	0.016215	308.11%
3 Years	0.017833	0.044036	0.001158	51,989,564.18	0.003645	20.44%
5 Years	0.014453	0.044036	0.001158	65,375,581.91	0.007025	48.60%

COSGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 25 2024	0.014948	-0.000527	-3.41%	0.015482	0.016701	0.01336	113,707,692.00
Apr 24 2024	0.015475	0.00321	26.18%	0.012304	0.016575	0.011746	136,603,657.00
Apr 23 2024	0.012264	0.000888	7.81%	0.011358	0.012311	0.010716	11,709,868.00
Apr 22 2024	0.011376	0.001399	14.02%	0.007864	0.012318	0.007299	9,335,972.00
Apr 21 2024	0.009977	-0.000527	-5.02%	0.010505	0.011106	0.009959	10,013,084.00
Apr 20 2024	0.010504	0.001179	12.64%	0.009302	0.011376	0.009214	19,458,393.00
Apr 19 2024	0.009326	-0.000382	-3.94%	0.00968	0.009982	0.008703	3,962,150.00
Apr 18 2024	0.009707	0.000344	3.68%	0.009378	0.009781	0.008655	1,511,020.00
Apr 17 2024	0.009363	-0.000379	-3.89%	0.010258	0.010846	0.008689	42,826,332.00
Apr 16 2024	0.009742	0.00159	19.51%	0.008149	0.01081	0.007461	15,291,420.00
Apr 15 2024	0.008152	-0.000313	-3.70%	0.007864	0.009107	0.007299	6,628,387.00
Apr 14 2024	0.008464	0.000554	7.00%	0.007864	0.008969	0.007299	5,670,578.00
Apr 13 2024	0.007911	-0.0013	-14.11%	0.009211	0.009322	0.00709	12,785,349.00
Apr 12 2024	0.009211	-0.001394	-13.14%	0.010627	0.011374	0.00908	24,388,918.00
Apr 11 2024	0.010605	-0.000078	-0.73%	0.010676	0.011341	0.010573	1,472,686.00
Apr 10 2024	0.010683	-0.000226	-2.07%	0.010909	0.01141	0.01022	1,708,792.00
Apr 09 2024	0.010909	-0.00039	-3.45%	0.011287	0.01183	0.010329	5,142,253.00
Apr 08 2024	0.011299	-0.00019	-1.65%	0.009924	0.012083	0.009298	40,440,567.00
Apr 07 2024	0.011489	0.000084	0.74%	0.011392	0.012056	0.010935	30,337,565.00
Apr 06 2024	0.011405	-0.001463	-11.37%	0.012832	0.012851	0.01066	26,454,307.00
Apr 05 2024	0.012868	0.002586	25.15%	0.009741	0.013896	0.009689	96,059,454.00
Apr 04 2024	0.010282	-0.000174	-1.66%	0.009924	0.010726	0.009298	15,096,562.00
Apr 03 2024	0.010456	-0.003088	-22.80%	0.014062	0.014098	0.009874	87,860,555.00
Apr 02 2024	0.013543	0.002976	28.17%	0.011096	0.014081	0.009777	60,527,249.00
Apr 01 2024	0.010567	0.001607	17.94%	0.008237	0.011646	0.00773	75,281,547.00
Mar 31 2024	0.00896	0.000154	1.75%	0.009364	0.011052	0.008862	94,939,120.00
Mar 30 2024	0.008806	0.000506	6.10%	0.008298	0.009432	0.007704	75,166,159.00
Mar 29 2024	0.008299	-0.000112	-1.33%	0.008401	0.008412	0.0077	1,574,495.00
Mar 28 2024	0.008411	0.000734	9.55%	0.00771	0.008485	0.007638	6,968,856.00
Mar 27 2024	0.007678	-0.000589	-7.12%	0.0077	0.008338	0.00703	4,056,141.00
Mar 26 2024	0.008267	0.00003	0.36%	0.008237	0.0084	0.007657	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