Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
COSUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 02 2024 | 0.011831 | -0.001027 | -7.99% | 0.012812 | 0.01325 | 0.011184 | 15,685,631.00 |
| May 01 2024 | 0.012858 | 0.001297 | 11.22% | 0.011519 | 0.013811 | 0.009689 | 75,267,536.00 |
| Apr 30 2024 | 0.011561 | -0.003121 | -21.26% | 0.014683 | 0.014876 | 0.010755 | 86,509,028.00 |
| Apr 29 2024 | 0.014682 | -0.002328 | -13.69% | 0.004659 | 0.016223 | 0.00448 | 75,032,272.00 |
| Apr 28 2024 | 0.01701 | -0.003298 | -16.24% | 0.020292 | 0.020471 | 0.016364 | 63,258,095.00 |
| Apr 27 2024 | 0.020307 | -0.010953 | -35.04% | 0.031236 | 0.03124 | 0.01896 | 139,440,557.00 |
| Apr 26 2024 | 0.03126 | 0.01256 | 67.16% | 0.018701 | 0.032576 | 0.018596 | 277,425,932.00 |
| Apr 25 2024 | 0.0187 | -0.00056 | -2.91% | 0.019281 | 0.02085 | 0.0167 | 113,707,692.00 |
| Apr 24 2024 | 0.01926 | 0.003992 | 26.14% | 0.015274 | 0.020702 | 0.014622 | 136,603,657.00 |
| Apr 23 2024 | 0.015268 | 0.001225 | 8.72% | 0.014028 | 0.015343 | 0.013232 | 11,709,868.00 |
| Apr 22 2024 | 0.014043 | 0.001045 | 8.04% | 0.004659 | 0.015195 | 0.00448 | 9,335,972.00 |
| Apr 21 2024 | 0.012998 | 0.000015 | 0.12% | 0.012956 | 0.013728 | 0.012299 | 10,199,777.00 |
| Apr 20 2024 | 0.012983 | 0.001454 | 12.61% | 0.011489 | 0.013549 | 0.010872 | 19,458,393.00 |
| Apr 19 2024 | 0.011529 | -0.000539 | -4.47% | 0.012043 | 0.012444 | 0.010728 | 3,962,150.00 |
| 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 |
| Mar 18 2024 | 0.010166 | 0.000595 | 6.22% | 0.004659 | 0.011661 | 0.00448 | 289,462,836.00 |
| Mar 17 2024 | 0.009571 | 0.00044 | 4.82% | 0.00919 | 0.011378 | 0.008549 | 196,661,627.00 |
| Mar 16 2024 | 0.009131 | 0.00008 | 0.88% | 0.009043 | 0.010039 | 0.008113 | 38,599,144.00 |
| Mar 15 2024 | 0.009052 | -0.000239 | -2.57% | 0.004659 | 0.011508 | 0.00448 | 18,794,034.00 |
| Mar 14 2024 | 0.009291 | -0.000215 | -2.26% | 0.009497 | 0.010296 | 0.008592 | 9,439,484.00 |
| Mar 13 2024 | 0.009506 | 0.000214 | 2.30% | 0.009282 | 0.010228 | 0.008567 | 33,009,993.00 |
| Mar 12 2024 | 0.009292 | -0.000089 | -0.95% | 0.009402 | 0.009486 | 0.00846 | 9,625,798.00 |
| Mar 11 2024 | 0.00938 | 0.000405 | 4.51% | 0.004659 | 0.010206 | 0.00448 | 100,826,426.00 |
| Mar 10 2024 | 0.008976 | 0.000069 | 0.77% | 0.008903 | 0.009099 | 0.008251 | 5,183,748.00 |
| Mar 09 2024 | 0.008907 | 0.000027 | 0.30% | 0.008881 | 0.008929 | 0.008167 | 10,260,802.00 |
| Mar 08 2024 | 0.00888 | 0.00083 | 10.31% | 0.008708 | 0.008908 | 0.007313 | 10,403,754.00 |
| Mar 07 2024 | 0.00805 | 0.00012 | 1.51% | 0.007918 | 0.008839 | 0.007277 | 27,919,841.00 |
| Mar 06 2024 | 0.007931 | 0.000208 | 2.69% | 0.007648 | 0.008112 | 0.007237 | 7,711,868.00 |
| Mar 05 2024 | 0.007723 | -0.001092 | -12.39% | 0.008879 | 0.008978 | 0.006882 | 6,704,842.00 |
| Mar 04 2024 | 0.008815 | 0.001256 | 16.62% | 0.004659 | 0.008903 | 0.00448 | 1,839,236.00 |
| Mar 03 2024 | 0.007559 | -0.001125 | -12.95% | 0.00868 | 0.008765 | 0.007467 | 22,454,601.00 |
| Mar 02 2024 | 0.008684 | 0.000554 | 6.81% | 0.008122 | 0.008715 | 0.007433 | 18,826,266.00 |
| Mar 01 2024 | 0.008131 | 0.000142 | 1.78% | 0.007956 | 0.008154 | 0.007339 | 1,579,439.00 |
| Feb 29 2024 | 0.007988 | 0.00049 | 6.53% | 0.007478 | 0.008184 | 0.006746 | 53,808,109.00 |
| Feb 28 2024 | 0.007499 | 0.000089 | 1.20% | 0.007415 | 0.008041 | 0.006593 | 18,780,595.00 |
| Feb 27 2024 | 0.00741 | 0.000322 | 4.54% | 0.007101 | 0.007464 | 0.006731 | 2,389,621.00 |
| Feb 26 2024 | 0.007088 | -0.000159 | -2.19% | 0.004659 | 0.008803 | 0.00448 | 24,459,708.00 |
| Feb 25 2024 | 0.007247 | 0.000545 | 8.13% | 0.006704 | 0.007274 | 0.00618 | 7,005,066.00 |
| Feb 24 2024 | 0.006702 | 0.000089 | 1.35% | 0.006598 | 0.007213 | 0.006576 | 35,620,148.00 |
| Feb 23 2024 | 0.006613 | -0.000569 | -7.92% | 0.007182 | 0.007209 | 0.006101 | 25,311,842.00 |
| Feb 22 2024 | 0.007182 | 0.000428 | 6.34% | 0.006732 | 0.007284 | 0.006165 | 5,126,344.00 |
| Feb 21 2024 | 0.006754 | -0.00057 | -7.78% | 0.007316 | 0.007325 | 0.006126 | 3,508,250.00 |
| Feb 20 2024 | 0.007324 | 0.000077 | 1.06% | 0.007253 | 0.007414 | 0.006607 | 5,099,014.00 |
| Feb 19 2024 | 0.007247 | 0.000469 | 6.91% | 0.004659 | 0.008904 | 0.00448 | 1,399,307.00 |
| Feb 18 2024 | 0.006778 | 0.000052 | 0.77% | 0.006197 | 0.007279 | 0.00619 | 84,234,110.00 |
| Feb 17 2024 | 0.006727 | -0.000063 | -0.93% | 0.006781 | 0.006787 | 0.006081 | 1,876,816.00 |
| Feb 16 2024 | 0.006789 | 0.000034 | 0.50% | 0.006753 | 0.006828 | 0.006199 | 960,220.00 |
| Feb 15 2024 | 0.006756 | 0.000011 | 0.16% | 0.006739 | 0.006871 | 0.006177 | 908,271.00 |
| Feb 14 2024 | 0.006744 | 0.000286 | 4.44% | 0.006466 | 0.006768 | 0.005935 | 1,119,054.00 |
| Feb 13 2024 | 0.006458 | -0.000046 | -0.71% | 0.006496 | 0.006899 | 0.005851 | 18,182,714.00 |
| Feb 12 2024 | 0.006504 | -0.000243 | -3.60% | 0.004659 | 0.008199 | 0.00448 | 5,495,272.00 |
| Feb 11 2024 | 0.006747 | 0.000051 | 0.76% | 0.006678 | 0.006798 | 0.006243 | 1,174,663.00 |
| Feb 10 2024 | 0.006695 | 0.000092 | 1.39% | 0.006612 | 0.006719 | 0.006128 | 1,384,304.00 |
| Feb 09 2024 | 0.006603 | 0.000252 | 3.97% | 0.006352 | 0.006699 | 0.005987 | 1,758,172.00 |
| Feb 08 2024 | 0.006351 | 0.000151 | 2.44% | 0.006663 | 0.006707 | 0.005803 | 24,951,653.00 |
| Feb 07 2024 | 0.0062 | -0.000269 | -4.16% | 0.006466 | 0.006657 | 0.005997 | 3,456,472.00 |
| Feb 06 2024 | 0.006469 | 0.000071 | 1.11% | 0.006398 | 0.006494 | 0.005975 | 1,908,097.00 |
| Feb 05 2024 | 0.006397 | 0.000016 | 0.25% | 0.004659 | 0.006522 | 0.00448 | 4,862,066.00 |
| Feb 04 2024 | 0.006382 | -0.000063 | -0.98% | 0.006446 | 0.006894 | 0.005932 | 8,512,790.00 |
| Feb 03 2024 | 0.006445 | 0.000402 | 6.65% | 0.006046 | 0.006503 | 0.006021 | 32,308,354.00 |
