Contentos Historical Data - COSUSD | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register to chat with like-minded investors on our interactive forums.

Get Started

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

Name	Symbol	Market	Market Cap ($)	Algorithm
Contentos	COSUSD	Crypto	62,742,079	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.000192	1.59%	0.012259	0.011614	0.012259

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.012043	0.012444	0.010728	0.012067	0.00149 - 0.017711

Exchange	Last Trade	Size	Trade Price	Currency
BINA	07:48:19	652.00	0.012426	USD

Price x Volume	Volume	Base Symbol	Related Pairs
32,496.17	2,794,850.00	COS	COSEUR	COSGBP	COSBTC

COSUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.013302	0.014239	0.00448	15,586,000.57	-0.001042	-7.84%
1 Month	0.00917	0.017711	0.00448	32,042,227.79	0.003089	33.69%
3 Months	0.007984	0.017711	0.00448	29,555,135.27	0.004275	53.55%
6 Months	0.00425	0.017711	0.004144	19,416,023.49	0.00801	188.48%
1 Year	0.007291	0.017711	0.00149	17,271,849.71	0.004968	68.15%
3 Years	0.028498	0.062003	0.00149	52,472,065.47	-0.016238	-56.98%
5 Years	0.01758	0.062003	0.00149	65,530,864.64	-0.005321	-30.27%

COSUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 18 2024	0.012068	0.000416	3.57%	0.011644	0.012185	0.010749	1,511,020.00
Apr 17 2024	0.011652	-0.000455	-3.76%	0.012769	0.014022	0.01078	42,826,332.00
Apr 16 2024	0.012107	0.001957	19.28%	0.010148	0.01343	0.009283	15,291,420.00
Apr 15 2024	0.01015	-0.000376	-3.57%	0.004659	0.011364	0.00448	6,628,387.00
Apr 14 2024	0.010527	0.000854	8.83%	0.009648	0.011111	0.008939	5,670,578.00
Apr 13 2024	0.009673	-0.001739	-15.24%	0.011406	0.011551	0.008624	12,785,349.00
Apr 12 2024	0.011412	-0.001901	-14.28%	0.013302	0.014239	0.011284	24,388,918.00
Apr 11 2024	0.013313	-0.000092	-0.69%	0.013406	0.014246	0.013275	1,472,686.00
Apr 10 2024	0.013406	-0.00043	-3.11%	0.013823	0.014484	0.012868	1,708,792.00
Apr 09 2024	0.013836	-0.000506	-3.53%	0.014321	0.015002	0.013063	5,142,253.00
Apr 08 2024	0.014342	-0.000239	-1.64%	0.004659	0.015261	0.00448	40,440,567.00
Apr 07 2024	0.014581	0.000101	0.69%	0.01447	0.01535	0.01386	30,337,565.00
Apr 06 2024	0.014481	-0.001837	-11.26%	0.016266	0.016969	0.013531	26,454,307.00
Apr 05 2024	0.016318	0.003311	25.46%	0.012334	0.017582	0.012219	96,059,859.00
Apr 04 2024	0.013006	-0.000222	-1.68%	0.012553	0.013582	0.011754	15,096,562.00
Apr 03 2024	0.013228	-0.003794	-22.29%	0.017684	0.017711	0.01246	87,860,555.00
Apr 02 2024	0.017022	0.003746	28.22%	0.013932	0.017689	0.012271	60,538,474.00
Apr 01 2024	0.013276	0.001873	16.42%	0.004659	0.014621	0.00448	75,281,547.00
Mar 31 2024	0.011403	-0.00044	-3.72%	0.012552	0.014059	0.011221	94,939,120.00
Mar 30 2024	0.011843	0.001358	12.95%	0.010478	0.011957	0.009787	75,223,295.00
Mar 29 2024	0.010485	-0.000129	-1.22%	0.010615	0.010639	0.009717	1,574,495.00
Mar 28 2024	0.010614	0.000922	9.51%	0.00973	0.010741	0.009653	6,973,932.00
Mar 27 2024	0.009693	-0.000807	-7.69%	0.0105	0.010606	0.008889	4,056,141.00
Mar 26 2024	0.0105	0.000011	0.10%	0.010467	0.010733	0.00972	13,372,773.00
Mar 25 2024	0.010489	0.000389	3.85%	0.004659	0.011394	0.00448	28,026,335.00
Mar 24 2024	0.0101	0.001734	20.73%	0.008971	0.011205	0.008359	83,617,044.00
Mar 23 2024	0.008366	-0.000515	-5.80%	0.008922	0.009721	0.008366	16,023,412.00
Mar 22 2024	0.008881	-0.000285	-3.11%	0.00917	0.009561	0.008114	23,880,660.00
Mar 21 2024	0.009166	0.000349	3.96%	0.008831	0.009511	0.00801	9,941,776.00
Mar 20 2024	0.008817	0.000109	1.25%	0.0087	0.009535	0.007911	1,255,579.00
Mar 19 2024	0.008708	-0.001458	-14.34%	0.010157	0.011027	0.008001	66,211,998.00

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