ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,568.23
      1.15%
      US Tech 100
      19,312.00
      1.59%
      Dow Jones
      40,409.48
      0.30%
      Brent Oil
      81.70
      -0.70%
      Bitcoin
      67,355.21
      -1.18%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. BINA
      5. Contentos (Binance:COSUSDT)

      6. Contentos (Binance:COSUSDT) Historical

      COSUSDT Contentos

      0.008189
      -0.000201 (-2.40%)
      14:33:10 - Realtime Data

      COSUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 21 2024 0.00839 0.000031 0.37% 0.008343 0.00842 0.008031 190,892,047.00
      Jul 20 2024 0.008359 0.000021 0.25% 0.00834 0.008453 0.008275 182,707,413.00
      Jul 19 2024 0.008338 0.000192 2.36% 0.008142 0.008438 0.007985 170,759,084.00
      Jul 18 2024 0.008146 -0.000316 -3.73% 0.008535 0.008558 0.008007 222,870,116.00
      Jul 17 2024 0.008462 0.00008 0.95% 0.008395 0.0087 0.008261 244,242,464.00
      Jul 16 2024 0.008382 -0.000043 -0.51% 0.008424 0.008567 0.008019 260,869,907.00
      Jul 15 2024 0.008425 0.00039 4.85% 0.00803 0.008477 0.007958 243,897,916.00
      Jul 14 2024 0.008035 0.000146 1.85% 0.007882 0.008136 0.007828 192,491,419.00
      Jul 13 2024 0.007889 0.000081 1.04% 0.007814 0.00806 0.007721 162,351,552.00
      Jul 12 2024 0.007808 0.000091 1.18% 0.007724 0.007836 0.007532 129,633,491.00
      Jul 11 2024 0.007717 -0.000209 -2.64% 0.007921 0.00804 0.007672 190,035,662.00
      Jul 10 2024 0.007926 -0.000062 -0.78% 0.007967 0.008401 0.007778 325,398,545.00
      Jul 09 2024 0.007988 0.00031 4.04% 0.007673 0.008239 0.007629 344,288,327.00
      Jul 08 2024 0.007678 -0.000058 -0.75% 0.007669 0.00858 0.007253 1,023,236,177.00
      Jul 07 2024 0.007736 0.000208 2.76% 0.00752 0.00911 0.007223 1,278,752,425.00
      Jul 06 2024 0.007528 0.000567 8.15% 0.00693 0.007604 0.006923 133,330,893.00
      Jul 05 2024 0.006961 -0.000322 -4.42% 0.007181 0.007296 0.006322 395,569,412.00
      Jul 04 2024 0.007283 -0.001036 -12.45% 0.008327 0.008389 0.007272 189,956,900.00
      Jul 03 2024 0.008319 -0.000442 -5.05% 0.008754 0.008828 0.008184 176,988,383.00
      Jul 02 2024 0.008761 -0.000014 -0.16% 0.008727 0.008974 0.008531 214,218,402.00
      Jul 01 2024 0.008775 -0.000177 -1.98% 0.008931 0.009156 0.008707 208,289,484.00
      Jun 30 2024 0.008952 0.000023 0.26% 0.008932 0.009001 0.008661 240,035,063.00
      Jun 29 2024 0.008929 0.000092 1.04% 0.00884 0.009856 0.008737 1,004,825,652.00
      Jun 28 2024 0.008837 0.000216 2.51% 0.008624 0.0105 0.008495 1,991,123,848.00
      Jun 27 2024 0.008621 0.000211 2.51% 0.008387 0.008753 0.008278 151,228,353.00
      Jun 26 2024 0.00841 -0.00029 -3.33% 0.008695 0.008763 0.00828 127,989,540.00
      Jun 25 2024 0.0087 0.000284 3.37% 0.00844 0.008728 0.008314 192,835,383.00
      Jun 24 2024 0.008416 0.000253 3.10% 0.008172 0.008477 0.007822 248,777,558.00
      Jun 23 2024 0.008163 -0.000307 -3.62% 0.00847 0.008629 0.008119 153,584,027.00
      Jun 22 2024 0.00847 -0.00001 -0.12% 0.008484 0.008693 0.008388 149,108,882.00
      Jun 21 2024 0.00848 -0.000075 -0.88% 0.008555 0.008787 0.008356 189,961,662.00
      Jun 20 2024 0.008555 -0.000017 -0.20% 0.00852 0.008901 0.00844 200,768,447.00
      Jun 19 2024 0.008572 0.000012 0.14% 0.008544 0.00885 0.008442 201,229,296.00
      Jun 18 2024 0.00856 -0.00044 -4.89% 0.009028 0.009028 0.008087 555,156,372.00
      Jun 17 2024 0.009 -0.000982 -9.84% 0.00999 0.010 0.0088 557,671,766.00
      Jun 16 2024 0.009982 0.000527 5.57% 0.009435 0.011022 0.009347 1,031,114,103.00
      Jun 15 2024 0.009455 -0.000155 -1.61% 0.009601 0.009751 0.009339 315,374,541.00
      Jun 14 2024 0.00961 0.000383 4.15% 0.009243 0.0104 0.0091 1,437,589,904.00
      Jun 13 2024 0.009227 -0.000493 -5.07% 0.009672 0.009727 0.009209 229,824,421.00
      Jun 12 2024 0.00972 0.000173 1.81% 0.00957 0.010044 0.009347 280,505,179.00
      Jun 11 2024 0.009547 -0.000554 -5.48% 0.0101 0.010151 0.00934 363,933,788.00
      Jun 10 2024 0.010101 -0.000357 -3.41% 0.010432 0.01046 0.009884 311,759,042.00
      Jun 09 2024 0.010458 0.000167 1.62% 0.010299 0.01076 0.010155 329,260,397.00
      Jun 08 2024 0.010291 -0.000539 -4.98% 0.010748 0.011102 0.01019 432,321,142.00
      Jun 07 2024 0.01083 -0.001664 -13.32% 0.01243 0.01303 0.010319 2,003,991,283.00
      Jun 06 2024 0.012494 0.001258 11.20% 0.011257 0.01348 0.01098 3,208,626,702.00
      Jun 05 2024 0.011236 0.000351 3.22% 0.010899 0.011822 0.01075 546,133,161.00
      Jun 04 2024 0.010885 -0.000051 -0.47% 0.010945 0.011079 0.010656 383,397,174.00
      Jun 03 2024 0.010936 0.000078 0.72% 0.010832 0.011588 0.010738 620,313,492.00
      Jun 02 2024 0.010858 -0.000333 -2.98% 0.011192 0.0112 0.010555 445,519,145.00
      Jun 01 2024 0.011191 0.000284 2.60% 0.010941 0.011447 0.01089 442,794,359.00
      May 31 2024 0.010907 -0.000122 -1.11% 0.010982 0.011525 0.010725 497,331,409.00
      May 30 2024 0.011029 -0.000698 -5.95% 0.01175 0.012017 0.01079 1,252,441,322.00
      May 29 2024 0.011727 -0.001348 -10.31% 0.013385 0.014269 0.011629 5,062,045,259.00
      May 28 2024 0.013075 0.003025 30.10% 0.010035 0.01499 0.009744 3,939,078,852.00
      May 27 2024 0.01005 0.000319 3.28% 0.00975 0.010147 0.009705 338,157,456.00
      May 26 2024 0.009731 -0.000257 -2.57% 0.009967 0.00999 0.00966 270,006,942.00
      May 25 2024 0.009988 0.000164 1.67% 0.009846 0.0102 0.009822 387,167,685.00
      May 24 2024 0.009824 0.000187 1.94% 0.009619 0.010255 0.009357 438,494,621.00
      May 23 2024 0.009637 -0.000309 -3.11% 0.009913 0.010076 0.009335 441,894,040.00
      May 22 2024 0.009946 -0.000167 -1.65% 0.010111 0.010168 0.009741 417,060,882.00
      May 21 2024 0.010113 -0.000134 -1.31% 0.010215 0.010528 0.01002 514,116,995.00
      May 20 2024 0.010247 0.000836 8.88% 0.009431 0.010689 0.009327 981,888,787.00
      May 19 2024 0.009411 -0.000628 -6.26% 0.010015 0.010056 0.009183 358,190,341.00
      May 18 2024 0.010039 -0.000085 -0.84% 0.010106 0.01018 0.009881 206,538,911.00
      May 17 2024 0.010124 0.000097 0.97% 0.010021 0.010233 0.009859 264,799,466.00
      May 16 2024 0.010027 -0.000283 -2.74% 0.01031 0.010618 0.009811 499,128,842.00
      May 15 2024 0.01031 0.000452 4.59% 0.00991 0.010532 0.00976 411,495,058.00
      May 14 2024 0.009858 -0.000451 -4.37% 0.010271 0.01036 0.009813 408,624,119.00
      May 13 2024 0.010309 -0.000424 -3.95% 0.01074 0.010785 0.010061 484,132,287.00
      May 12 2024 0.010733 -0.000266 -2.42% 0.01102 0.011129 0.010689 237,090,692.00
      May 11 2024 0.010999 0.000031 0.28% 0.010996 0.011413 0.010849 388,513,491.00
      May 10 2024 0.010968 -0.000652 -5.61% 0.011538 0.011738 0.010638 516,470,323.00
      May 09 2024 0.01162 0.00003 0.26% 0.011461 0.012038 0.01121 891,858,973.00
      May 08 2024 0.01159 0.000891 8.33% 0.010739 0.0127 0.010545 2,850,934,886.00
      May 07 2024 0.010699 -0.000589 -5.22% 0.011254 0.011467 0.010671 464,481,175.00
      May 06 2024 0.011288 -0.000632 -5.30% 0.011895 0.01216 0.011271 483,697,760.00
      May 05 2024 0.01192 -0.000176 -1.46% 0.012094 0.0122 0.011442 603,532,523.00
      May 04 2024 0.012096 -0.000194 -1.58% 0.012312 0.012729 0.012081 692,446,616.00
      May 03 2024 0.01229 0.000462 3.91% 0.011797 0.01273 0.011664 1,096,303,627.00
      May 02 2024 0.011828 -0.000782 -6.20% 0.012325 0.012977 0.011538 1,756,786,472.00
      May 01 2024 0.01261 0.000848 7.21% 0.011855 0.01372 0.009917 4,431,828,299.00
      Apr 30 2024 0.011762 -0.002681 -18.56% 0.014379 0.014544 0.011126 2,187,544,509.00
      Apr 29 2024 0.014443 -0.002287 -13.67% 0.016715 0.01676 0.013922 2,123,265,639.00
      Apr 28 2024 0.01673 -0.003421 -16.98% 0.01959 0.020236 0.016542 1,976,095,231.00
      Apr 27 2024 0.020151 -0.010894 -35.09% 0.029662 0.029766 0.019337 3,117,132,540.00
      Apr 26 2024 0.031045 0.012646 68.73% 0.01845 0.0325 0.018201 5,457,232,935.00
      Apr 25 2024 0.018399 -0.000901 -4.67% 0.01968 0.0207 0.016818 2,934,497,338.00
      Apr 24 2024 0.0193 0.0043 28.67% 0.01499 0.0206 0.01493 4,226,993,538.00
      Apr 23 2024 0.015 0.001219 8.85% 0.013781 0.015496 0.013566 645,629,299.00

      Your Recent History

      BINA
      COSUSDT
      Contentos
      AQSE
      ROCK.GB
      Rockfire Resources
      FTSE
      NMX402010
      FTSE 350 Consumer Services
      FTSE
      E3X302010
      FTSEurofirst 300 Finance...
      BIT
      P1NWW2
      BNP Paribas Issuance
      BIT
      UC5GS8
      Unicredit Bank
      BIT
      1ZTS
      Zoetis
      BIT
      UB891R
      Unicredit Bank
      BIT
      S30620
      Societe Generale Effekten
      TSXV
      SQI
      BOV
      MRSA3B
      Mrs Logistica ON
      Delayed Upgrade Clock