ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,048.42
      -0.46%
      US Tech 100
      17,168.35
      0.63%
      Dow Jones
      38,085.80
      -0.98%
      Brent Oil
      88.105
      -0.05%
      Bitcoin
      64,431.33
      -0.09%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. BINA
      5. Contentos (Binance:COSUSDT)

      6. Contentos (Binance:COSUSDT) Historical

      COSUSDT Contentos

      0.019117
      0.000718 (3.90%)
      23:24:47 - Realtime Data

      COSUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Apr 25 2024 0.018399 -0.000901 -4.67% 0.019858 0.0207 0.016818 2,939,363,281.00
      Apr 24 2024 0.0193 0.0043 28.67% 0.014943 0.0206 0.01493 4,228,027,702.00
      Apr 23 2024 0.015 0.001219 8.85% 0.013781 0.015496 0.013566 645,356,084.00
      Apr 22 2024 0.013781 0.00059 4.47% 0.013161 0.014994 0.01288 660,288,230.00
      Apr 21 2024 0.013191 0.000211 1.63% 0.013021 0.013775 0.012706 280,586,551.00
      Apr 20 2024 0.01298 0.001551 13.57% 0.0114 0.013744 0.011318 741,494,004.00
      Apr 19 2024 0.011429 -0.000221 -1.90% 0.011639 0.01197 0.010533 280,374,637.00
      Apr 18 2024 0.01165 0.000171 1.49% 0.01149 0.011778 0.01114 236,868,679.00
      Apr 17 2024 0.011479 -0.00121 -9.54% 0.012749 0.013767 0.010828 1,021,690,738.00
      Apr 16 2024 0.012689 0.00246 24.05% 0.01018 0.013361 0.009737 1,362,021,590.00
      Apr 15 2024 0.010229 -0.000443 -4.15% 0.010593 0.011188 0.009875 369,588,564.00
      Apr 14 2024 0.010672 0.001259 13.38% 0.00942 0.010831 0.008943 317,683,958.00
      Apr 13 2024 0.009413 -0.002157 -18.64% 0.01149 0.01158 0.008608 415,106,821.00
      Apr 12 2024 0.01157 -0.001843 -13.74% 0.013426 0.014 0.0113 259,536,389.00
      Apr 11 2024 0.013413 -0.000424 -3.06% 0.013822 0.014094 0.013305 196,153,324.00
      Apr 10 2024 0.013837 0.000147 1.07% 0.01364 0.013919 0.012825 194,839,648.00
      Apr 09 2024 0.01369 -0.00057 -4.00% 0.01425 0.014382 0.013467 237,486,405.00
      Apr 08 2024 0.01426 -0.000093 -0.65% 0.014266 0.014687 0.013925 244,901,094.00
      Apr 07 2024 0.014353 -0.000742 -4.92% 0.014921 0.01516 0.014082 415,945,735.00
      Apr 06 2024 0.015095 -0.000971 -6.04% 0.016081 0.0166 0.013856 1,335,794,574.00
      Apr 05 2024 0.016066 0.003486 27.71% 0.01253 0.0174 0.012425 2,797,742,027.00
      Apr 04 2024 0.01258 -0.000315 -2.44% 0.01288 0.013398 0.012043 579,610,675.00
      Apr 03 2024 0.012895 -0.004159 -24.39% 0.01756 0.017777 0.012662 2,132,361,222.00
      Apr 02 2024 0.017054 0.003131 22.49% 0.013969 0.017776 0.012422 1,954,177,694.00
      Apr 01 2024 0.013923 0.002046 17.23% 0.011842 0.01476 0.011807 2,191,812,737.00
      Mar 31 2024 0.011877 0.0004 3.49% 0.01147 0.014048 0.01132 3,921,009,318.00
      Mar 30 2024 0.011477 0.001522 15.29% 0.009972 0.011914 0.009928 1,561,988,647.00
      Mar 29 2024 0.009955 -0.000245 -2.40% 0.010204 0.010624 0.00979 306,914,922.00
      Mar 28 2024 0.0102 0.000769 8.15% 0.00944 0.01072 0.00937 759,741,687.00
      Mar 27 2024 0.009431 -0.00042 -4.26% 0.009831 0.010004 0.009332 272,261,323.00
      Mar 26 2024 0.009851 -0.000142 -1.42% 0.010019 0.010256 0.009703 485,285,961.00
      Mar 25 2024 0.009993 0.000189 1.93% 0.009818 0.01105 0.009534 1,921,727,797.00
      Mar 24 2024 0.009804 0.000956 10.80% 0.008883 0.0109 0.00854 1,776,809,523.00
      Mar 23 2024 0.008848 0.00000400 0.05% 0.008841 0.009292 0.008801 235,300,927.00
      Mar 22 2024 0.008844 0.000097 1.11% 0.00875 0.009048 0.008617 361,244,164.00
      Mar 21 2024 0.008747 -0.000223 -2.49% 0.00896 0.0091 0.008623 354,083,012.00
      Mar 20 2024 0.00897 0.000527 6.24% 0.0085 0.009027 0.007912 493,520,283.00
      Mar 19 2024 0.008443 -0.001636 -16.23% 0.010157 0.010952 0.008191 1,410,617,853.00
      Mar 18 2024 0.010079 0.000713 7.61% 0.009375 0.01105 0.00902 2,189,072,957.00
      Mar 17 2024 0.009366 0.000336 3.72% 0.008995 0.0109 0.008865 2,484,234,629.00
      Mar 16 2024 0.00903 0.000182 2.06% 0.00887 0.010113 0.008557 1,102,894,145.00
      Mar 15 2024 0.008848 -0.000492 -5.27% 0.009182 0.009364 0.0084 285,185,095.00
      Mar 14 2024 0.00934 0.00 0.00% 0.00934 0.00934 0.00934 0.00
      Mar 13 2024 0.00934 0.000405 4.53% 0.008959 0.009561 0.0089 497,992,076.00
      Mar 12 2024 0.008935 -0.000147 -1.62% 0.009077 0.009215 0.008311 574,019,682.00
      Mar 11 2024 0.009082 0.00042 4.85% 0.008656 0.01099 0.00822 1,596,937,868.00
      Mar 10 2024 0.008662 -0.000055 -0.63% 0.008696 0.009023 0.008471 349,349,737.00
      Mar 09 2024 0.008717 0.000494 6.01% 0.00819 0.008944 0.008144 473,502,404.00
      Mar 08 2024 0.008223 0.000111 1.37% 0.00815 0.008288 0.007802 230,797,049.00
      Mar 07 2024 0.008112 0.000242 3.07% 0.007845 0.008214 0.007545 214,884,417.00
      Mar 06 2024 0.00787 0.00029 3.83% 0.007578 0.007975 0.007302 159,157,988.00
      Mar 05 2024 0.00758 -0.000642 -7.81% 0.008234 0.008384 0.00709 281,472,502.00
      Mar 04 2024 0.008222 0.000327 4.14% 0.007896 0.00848 0.007833 330,119,861.00
      Mar 03 2024 0.007895 -0.000366 -4.43% 0.00825 0.008636 0.007812 394,303,274.00
      Mar 02 2024 0.008261 0.000539 6.98% 0.007721 0.008448 0.0076 509,248,676.00
      Mar 01 2024 0.007722 0.000193 2.56% 0.007537 0.007765 0.00749 218,662,525.00
      Feb 29 2024 0.007529 0.000285 3.93% 0.007302 0.007773 0.007235 383,684,592.00
      Feb 28 2024 0.007244 0.00000200 0.03% 0.007259 0.00749 0.007001 305,629,111.00
      Feb 27 2024 0.007242 0.00025 3.58% 0.007026 0.007325 0.007 317,163,311.00
      Feb 26 2024 0.006992 0.000182 2.67% 0.00681 0.00713 0.00676 289,948,964.00
      Feb 25 2024 0.00681 0.00012 1.79% 0.00669 0.00685 0.00662 129,542,775.00
      Feb 24 2024 0.00669 0.0001 1.52% 0.00659 0.00689 0.0065 163,526,279.00
      Feb 23 2024 0.00659 -0.00018 -2.66% 0.00676 0.00684 0.00651 179,696,331.00
      Feb 22 2024 0.00677 0.00014 2.11% 0.00663 0.00695 0.00651 204,578,506.00
      Feb 21 2024 0.00663 -0.0002 -2.93% 0.00683 0.00685 0.0064 193,691,205.00
      Feb 20 2024 0.00683 -0.00013 -1.87% 0.00696 0.00709 0.00665 283,143,296.00
      Feb 19 2024 0.00696 0.00008 1.16% 0.00687 0.00717 0.0068 314,168,925.00
      Feb 18 2024 0.00688 0.00022 3.30% 0.00667 0.00715 0.00659 388,475,523.00
      Feb 17 2024 0.00666 0.00001 0.15% 0.00668 0.00671 0.00647 156,390,373.00
      Feb 16 2024 0.00665 0.00009 1.37% 0.00658 0.00671 0.00646 229,164,288.00
      Feb 15 2024 0.00656 0.00001 0.15% 0.00654 0.00667 0.00642 228,717,540.00
      Feb 14 2024 0.00655 0.00014 2.18% 0.0064 0.00662 0.00635 203,794,819.00
      Feb 13 2024 0.00641 0.00001 0.16% 0.00639 0.00647 0.00627 167,215,202.00
      Feb 12 2024 0.0064 0.00011 1.75% 0.00628 0.00643 0.00622 141,860,167.00
      Feb 11 2024 0.00629 -0.00012 -1.87% 0.00641 0.00648 0.00626 102,826,373.00
      Feb 10 2024 0.00641 -0.00003 -0.47% 0.00646 0.00649 0.0063 180,256,829.00
      Feb 09 2024 0.00644 0.00023 3.70% 0.00622 0.00651 0.0062 202,200,622.00
      Feb 08 2024 0.00621 -0.00004 -0.64% 0.00626 0.00632 0.00611 186,722,273.00
      Feb 07 2024 0.00625 0.00008 1.30% 0.00618 0.00629 0.00603 202,619,927.00
      Feb 06 2024 0.00617 -0.00008 -1.28% 0.00625 0.00632 0.0061 191,972,862.00
      Feb 05 2024 0.00625 -0.00006 -0.95% 0.0063 0.00643 0.00616 211,682,968.00
      Feb 04 2024 0.00631 -0.00006 -0.94% 0.00638 0.00677 0.00624 442,135,535.00
      Feb 03 2024 0.00637 -0.0001 -1.55% 0.00646 0.00652 0.00633 171,364,383.00
      Feb 02 2024 0.00647 -0.00009 -1.37% 0.00656 0.00671 0.00637 284,500,394.00
      Feb 01 2024 0.00656 -0.0001 -1.50% 0.00668 0.00673 0.00629 426,100,431.00
      Jan 31 2024 0.00666 -0.00073 -9.88% 0.0074 0.00745 0.00657 820,623,474.00
      Jan 30 2024 0.00739 -0.00037 -4.77% 0.00777 0.008 0.00733 1,356,170,420.00
      Jan 29 2024 0.00776 -0.00033 -4.08% 0.00806 0.01197 0.00705 4,502,631,887.00
      Jan 28 2024 0.00809 -0.00006 -0.74% 0.00816 0.0086 0.00797 239,477,852.00
      Jan 27 2024 0.00815 0.00013 1.62% 0.00805 0.00819 0.008 36,451,456.00

      Your Recent History

      BINA
      COSUSDT
      Contentos
      Delayed Upgrade Clock