CTOSSUST Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 05 2024 | 0.297 | -0.0006 | -0.20% | 0.2974 | 0.2986 | 0.2959 | 7,323.00 |
Jun 04 2024 | 0.2976 | 0.0011 | 0.37% | 0.2967 | 0.2981 | 0.2958 | 10,241.00 |
Jun 03 2024 | 0.2965 | 0.0006 | 0.20% | 0.2959 | 0.2982 | 0.2953 | 13,594.00 |
Jun 02 2024 | 0.2959 | -0.0007 | -0.24% | 0.2969 | 0.2984 | 0.2948 | 13,772.00 |
Jun 01 2024 | 0.2966 | -0.001 | -0.34% | 0.2968 | 0.2984 | 0.2958 | 4,227.00 |
May 31 2024 | 0.2976 | 0.0007 | 0.24% | 0.2969 | 0.2979 | 0.2956 | 8,836.00 |
May 30 2024 | 0.2969 | 0.0002 | 0.07% | 0.2967 | 0.2993 | 0.2959 | 9,079.00 |
May 29 2024 | 0.2967 | -0.0003 | -0.10% | 0.2973 | 0.2992 | 0.2959 | 8,889.00 |
May 28 2024 | 0.297 | -0.0018 | -0.60% | 0.2981 | 0.2995 | 0.2959 | 9,453.00 |
May 27 2024 | 0.2988 | -0.0012 | -0.40% | 0.2991 | 0.3005 | 0.2977 | 10,386.00 |
May 26 2024 | 0.300 | -0.0002 | -0.07% | 0.3009 | 0.3011 | 0.2983 | 9,273.00 |
May 25 2024 | 0.3002 | -0.0011 | -0.37% | 0.3013 | 0.3023 | 0.2992 | 6,024.00 |
May 24 2024 | 0.3013 | -0.0002 | -0.07% | 0.3015 | 0.3028 | 0.2996 | 7,315.00 |
May 23 2024 | 0.3015 | 0.0008 | 0.27% | 0.3008 | 0.3027 | 0.2985 | 13,487.00 |
May 22 2024 | 0.3007 | -0.0011 | -0.36% | 0.3018 | 0.3025 | 0.2985 | 7,177.00 |
May 21 2024 | 0.3018 | 0.0031 | 1.04% | 0.2988 | 0.3023 | 0.2983 | 14,978.00 |
May 20 2024 | 0.2987 | -0.0034 | -1.13% | 0.3035 | 0.3036 | 0.2983 | 14,204.00 |
May 19 2024 | 0.3021 | -0.0044 | -1.44% | 0.3066 | 0.3068 | 0.3014 | 10,386.00 |
May 18 2024 | 0.3065 | 0.0029 | 0.96% | 0.3041 | 0.3144 | 0.3031 | 6,125.00 |
May 17 2024 | 0.3036 | -0.0039 | -1.27% | 0.3075 | 0.3081 | 0.3033 | 8,037.00 |
May 16 2024 | 0.3075 | 0.003 | 0.99% | 0.3045 | 0.308 | 0.3034 | 7,244.00 |
May 15 2024 | 0.3045 | 0.0061 | 2.04% | 0.2978 | 0.3056 | 0.2967 | 13,717.00 |
May 14 2024 | 0.2984 | 0.0004 | 0.13% | 0.297 | 0.2992 | 0.2963 | 9,002.00 |
May 13 2024 | 0.298 | -0.0016 | -0.53% | 0.2983 | 0.300 | 0.2959 | 10,933.00 |
May 12 2024 | 0.2996 | 0.0009 | 0.30% | 0.2987 | 0.3014 | 0.2975 | 8,135.00 |
May 11 2024 | 0.2987 | -0.0025 | -0.83% | 0.3011 | 0.3027 | 0.2986 | 5,011.00 |
May 10 2024 | 0.3012 | -0.0001 | -0.03% | 0.3013 | 0.3115 | 0.3001 | 10,427.00 |
May 09 2024 | 0.3013 | -0.0024 | -0.79% | 0.3037 | 0.3115 | 0.3013 | 9,936.00 |
May 08 2024 | 0.3037 | -0.0002 | -0.07% | 0.3041 | 0.3042 | 0.3013 | 12,340.00 |
May 07 2024 | 0.3039 | -0.0006 | -0.20% | 0.3045 | 0.3054 | 0.3018 | 7,478.00 |
May 06 2024 | 0.3045 | -0.0001 | -0.03% | 0.3056 | 0.3077 | 0.3035 | 9,136.00 |
May 05 2024 | 0.3046 | 0.0013 | 0.43% | 0.3034 | 0.3063 | 0.3024 | 6,400.00 |
May 04 2024 | 0.3033 | -0.0015 | -0.49% | 0.3048 | 0.3052 | 0.303 | 5,774.00 |
May 03 2024 | 0.3048 | -0.0006 | -0.20% | 0.3045 | 0.3061 | 0.3035 | 11,875.00 |
May 02 2024 | 0.3054 | 0.00 | 0.00% | 0.3058 | 0.3063 | 0.3041 | 5,057.00 |
May 01 2024 | 0.3054 | -0.0042 | -1.36% | 0.309 | 0.3107 | 0.3041 | 13,583.00 |
Apr 30 2024 | 0.3096 | 0.0011 | 0.36% | 0.3086 | 0.3114 | 0.3081 | 13,142.00 |
Apr 29 2024 | 0.3085 | -0.0002 | -0.06% | 0.3062 | 0.3096 | 0.3045 | 17,145.00 |
Apr 28 2024 | 0.3087 | 0.0001 | 0.03% | 0.3087 | 0.3103 | 0.3073 | 8,499.00 |
Apr 27 2024 | 0.3086 | 0.0004 | 0.13% | 0.3082 | 0.3092 | 0.3063 | 8,945.00 |
Apr 26 2024 | 0.3082 | 0.0013 | 0.42% | 0.3068 | 0.3087 | 0.3055 | 5,311.00 |
Apr 25 2024 | 0.3069 | 0.0022 | 0.72% | 0.3044 | 0.3071 | 0.3041 | 9,359.00 |
Apr 24 2024 | 0.3047 | -0.0013 | -0.42% | 0.3067 | 0.3074 | 0.3041 | 10,352.00 |
Apr 23 2024 | 0.306 | 0.0008 | 0.26% | 0.3052 | 0.3071 | 0.3024 | 8,990.00 |
Apr 22 2024 | 0.3052 | -0.0001 | -0.03% | 0.3066 | 0.3085 | 0.3045 | 7,612.00 |
Apr 21 2024 | 0.3053 | 0.0048 | 1.60% | 0.3006 | 0.3067 | 0.2993 | 8,308.00 |
Apr 20 2024 | 0.3005 | -0.0004 | -0.13% | 0.3009 | 0.3025 | 0.2992 | 4,522.00 |
Apr 19 2024 | 0.3009 | 0.0006 | 0.20% | 0.2999 | 0.3028 | 0.2994 | 9,814.00 |
Apr 18 2024 | 0.3003 | -0.0011 | -0.36% | 0.3016 | 0.3023 | 0.2977 | 7,814.00 |
Apr 17 2024 | 0.3014 | -0.0003 | -0.10% | 0.3016 | 0.3024 | 0.2995 | 11,442.00 |
Apr 16 2024 | 0.3017 | 0.0015 | 0.50% | 0.3011 | 0.3025 | 0.2992 | 8,789.00 |
Apr 15 2024 | 0.3002 | -0.0016 | -0.53% | 0.3016 | 0.3021 | 0.2997 | 9,894.00 |
Apr 14 2024 | 0.3018 | -0.001 | -0.33% | 0.3021 | 0.3032 | 0.3003 | 9,217.00 |
Apr 13 2024 | 0.3028 | 0.0003 | 0.10% | 0.3025 | 0.3053 | 0.3003 | 15,955.00 |
Apr 12 2024 | 0.3025 | -0.0012 | -0.40% | 0.3031 | 0.3063 | 0.3023 | 13,416.00 |
Apr 11 2024 | 0.3037 | -0.0018 | -0.59% | 0.3055 | 0.3063 | 0.3027 | 6,750.00 |
Apr 10 2024 | 0.3055 | -0.0026 | -0.84% | 0.3085 | 0.3093 | 0.304 | 8,116.00 |
Apr 09 2024 | 0.3081 | 0.0018 | 0.59% | 0.3066 | 0.3086 | 0.3061 | 6,276.00 |
Apr 08 2024 | 0.3063 | -0.0034 | -1.10% | 0.3094 | 0.3106 | 0.3061 | 13,245.00 |
Apr 07 2024 | 0.3097 | -0.0008 | -0.26% | 0.3104 | 0.311 | 0.3077 | 9,645.00 |
Apr 06 2024 | 0.3105 | 0.0011 | 0.36% | 0.3094 | 0.3115 | 0.3089 | 5,443.00 |
Apr 05 2024 | 0.3094 | 0.0002 | 0.06% | 0.3092 | 0.3117 | 0.3074 | 6,934.00 |
Apr 04 2024 | 0.3092 | 0.0022 | 0.72% | 0.3074 | 0.3099 | 0.3064 | 9,256.00 |
Apr 03 2024 | 0.307 | 0.0008 | 0.26% | 0.3062 | 0.3096 | 0.3045 | 4,296.00 |
Apr 02 2024 | 0.3062 | -0.0008 | -0.26% | 0.3073 | 0.3083 | 0.3045 | 9,176.00 |
Apr 01 2024 | 0.307 | -0.0021 | -0.68% | 0.3093 | 0.3106 | 0.3064 | 9,391.00 |
Mar 31 2024 | 0.3091 | -0.0002 | -0.06% | 0.3099 | 0.3119 | 0.3075 | 10,925.00 |
Mar 30 2024 | 0.3093 | 0.0004 | 0.13% | 0.3091 | 0.3104 | 0.3072 | 3,826.00 |
Mar 29 2024 | 0.3089 | 0.004 | 1.31% | 0.3053 | 0.3089 | 0.3046 | 6,428.00 |
Mar 28 2024 | 0.3049 | -0.0016 | -0.52% | 0.3061 | 0.3082 | 0.304 | 5,910.00 |
Mar 27 2024 | 0.3065 | -0.0147 | -4.58% | 0.3211 | 0.3255 | 0.2929 | 8,990.00 |
Mar 26 2024 | 0.3212 | 0.0025 | 0.78% | 0.3185 | 0.3217 | 0.3179 | 8,333.00 |
Mar 25 2024 | 0.3187 | -0.0001 | -0.03% | 0.3173 | 0.3206 | 0.3168 | 18,017.00 |
Mar 24 2024 | 0.3188 | 0.0022 | 0.69% | 0.317 | 0.3197 | 0.3156 | 11,572.00 |
Mar 23 2024 | 0.3166 | 0.0001 | 0.03% | 0.3164 | 0.3183 | 0.3133 | 11,042.00 |
Mar 22 2024 | 0.3165 | 0.0056 | 1.80% | 0.3107 | 0.317 | 0.3103 | 8,835.00 |
Mar 21 2024 | 0.3109 | 0.0014 | 0.45% | 0.3091 | 0.3125 | 0.3087 | 7,968.00 |
Mar 20 2024 | 0.3095 | 0.0007 | 0.23% | 0.3089 | 0.311 | 0.3065 | 8,032.00 |
Mar 19 2024 | 0.3088 | 0.0033 | 1.08% | 0.3053 | 0.3094 | 0.304 | 13,223.00 |
Mar 18 2024 | 0.3055 | 0.0035 | 1.16% | 0.3008 | 0.3064 | 0.3007 | 6,953.00 |
Mar 17 2024 | 0.302 | -0.0017 | -0.56% | 0.3039 | 0.3042 | 0.3008 | 14,268.00 |
Mar 16 2024 | 0.3037 | -0.002 | -0.65% | 0.3055 | 0.3068 | 0.3024 | 9,811.00 |
Mar 15 2024 | 0.3057 | 0.0001 | 0.03% | 0.306 | 0.3069 | 0.3043 | 16,385.00 |
Mar 14 2024 | 0.3056 | 0.0001 | 0.03% | 0.305 | 0.3082 | 0.3044 | 12,471.00 |
Mar 13 2024 | 0.3055 | 0.0019 | 0.63% | 0.3041 | 0.306 | 0.3035 | 12,168.00 |
Mar 12 2024 | 0.3036 | -0.0019 | -0.62% | 0.3054 | 0.3072 | 0.3035 | 9,373.00 |
Mar 11 2024 | 0.3055 | -0.0003 | -0.10% | 0.304 | 0.3072 | 0.3033 | 25,875.00 |
Mar 10 2024 | 0.3058 | 0.002 | 0.66% | 0.3037 | 0.306 | 0.3031 | 12,759.00 |
Mar 09 2024 | 0.3038 | -0.0007 | -0.23% | 0.3045 | 0.3057 | 0.303 | 7,742.00 |
Mar 08 2024 | 0.3045 | 0.0013 | 0.43% | 0.3029 | 0.3057 | 0.3022 | 12,782.00 |