COSBTC

Contentos Historical Data

Name Symbol Market Market Cap ($) Algorithm
Contentos COSBTC Crypto 0 Not Mineable
  Change % Change Current Price Bid Offer
0.00000003 4.17% 0.00000075 0.00000074 0.00000075
High Low Open Prev. Close 52 Week Range
0.00000077 0.00000069 0.00000072 0.00000072 0.00000053 - 0.00000260
Exchange Time Size Trade Price Currency
BINA 04:08:02 16,190.00 0.00000075 BTC
Price x Volume Volume Base Symbol Related Pairs
7.44 9,907,393.00 COS COSEUR COSGBP COSUSD

COSBTC Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.000000770.000000810.0000006831,480,968.71-0.00000002-2.60%
1 Month0.000000860.000000910.0000006269,434,525.43-0.00000011-12.79%
3 Months0.000000880.000001190.00000062114,481,418.74-0.00000013-14.77%
6 Months0.000000910.000001390.00000053135,442,648.07-0.00000016-17.58%
1 Year0.000002210.000002600.0000005392,873,693.58-0.00000146-66.06%
3 Years0.000001490.000004500.0000005397,481,057.69-0.00000074-49.66%
5 Years0.000001490.000004500.0000005397,481,057.69-0.00000074-49.66%

COSBTC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 17 2020 0.00000072 0.00000003 4.35% 0.00000069 0.00000076 0.00000068 4,292,998.00
Sep 16 2020 0.00000069 -0.00000009 -11.54% 0.00000074 0.00000076 0.00000068 65,919,024.00
Sep 15 2020 0.00000078 0.00000001 1.30% 0.00000078 0.00000078 0.00000074 596,007.00
Sep 14 2020 0.00000077 0.00000000 0.00% 0.00000077 0.00000081 0.00000075 12,692,178.00
Sep 13 2020 0.00000077 -0.00000002 -2.53% 0.00000079 0.00000081 0.00000075 28,227,520.00
Sep 12 2020 0.00000079 0.00000000 0.00% 0.00000079 0.00000081 0.00000077 40,245,794.00
Sep 11 2020 0.00000079 0.00000003 3.95% 0.00000077 0.00000080 0.00000074 68,393,260.00
Sep 10 2020 0.00000076 0.00000002 2.70% 0.00000074 0.00000077 0.00000073 42,594,632.00
Sep 09 2020 0.00000074 0.00000003 4.23% 0.00000071 0.00000076 0.00000070 42,219,288.00
Sep 08 2020 0.00000071 0.00000001 1.43% 0.00000071 0.00000074 0.00000069 31,593,977.00
Sep 07 2020 0.00000070 -0.00000001 -1.41% 0.00000071 0.00000074 0.00000068 49,369,088.00
Sep 06 2020 0.00000071 0.00000005 7.58% 0.00000066 0.00000077 0.00000062 66,552,495.00
Sep 05 2020 0.00000066 -0.00000008 -10.81% 0.00000073 0.00000077 0.00000062 93,190,786.00
Sep 04 2020 0.00000074 0.00000000 0.00% 0.00000074 0.00000081 0.00000070 47,092,349.00
Sep 03 2020 0.00000074 -0.00000007 -8.64% 0.00000081 0.00000085 0.00000072 135,712,400.00
Sep 02 2020 0.00000081 0.00000000 0.00% 0.00000081 0.00000091 0.00000079 64,352,807.00
Sep 01 2020 0.00000081 -0.00000006 -6.90% 0.00000087 0.00000091 0.00000080 226,989,048.00
Aug 31 2020 0.00000087 0.00000005 6.10% 0.00000083 0.00000089 0.00000081 145,452,749.00
Aug 30 2020 0.00000082 0.00000000 0.00% 0.00000083 0.00000084 0.00000081 31,600,287.00
Aug 29 2020 0.00000082 -0.00000002 -2.38% 0.00000084 0.00000087 0.00000082 116,463,911.00
Aug 28 2020 0.00000084 0.00000004 5.00% 0.00000080 0.00000085 0.00000079 111,907,850.00
Aug 27 2020 0.00000080 0.00000000 0.00% 0.00000080 0.00000083 0.00000077 76,162,844.00
Aug 26 2020 0.00000080 0.00000002 2.56% 0.00000078 0.00000082 0.00000077 89,769,786.00
Aug 25 2020 0.00000078 -0.00000003 -3.70% 0.00000081 0.00000082 0.00000077 76,817,413.00
Aug 24 2020 0.00000081 0.00000000 0.00% 0.00000080 0.00000083 0.00000080 42,359,646.00
Aug 23 2020 0.00000081 -0.00000001 -1.22% 0.00000081 0.00000083 0.00000078 28,465,845.00
Aug 22 2020 0.00000082 0.00000001 1.23% 0.00000080 0.00000086 0.00000078 37,849,891.00
Aug 21 2020 0.00000081 -0.00000004 -4.71% 0.00000086 0.00000086 0.00000080 167,282,839.00
Aug 20 2020 0.00000085 0.00000003 3.66% 0.00000081 0.00000088 0.00000080 151,280,839.00
Aug 19 2020 0.00000082 -0.00000002 -2.38% 0.00000082 0.00000085 0.00000080 218,506,667.00
Aug 18 2020 0.00000084 0.00000004 5.00% 0.00000080 0.00000088 0.00000079 176,685,519.00
See More Historical Prices »


Your Recent History
COIN
COSBTC
Contentos
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.