ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      4,967.23
      -0.88%
      US Tech 100
      16,579.20
      -2.11%
      Dow Jones
      37,986.40
      0.56%
      Brent Oil
      86.625
      0.24%
      Bitcoin
      64,355.83
      1.33%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Contentos (Cryptocurrency:COSBTC)

      6. Contentos (Cryptocurrency:COSBTC) Historical

      COSBTC Contentos

      0.00000018
      -0.00000001 (-5.26%)
      17:27:34 - Realtime Data

      COSBTC Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Apr 18 2024 0.00000019 0.00000000 0.00% 0.00000019 0.00000019 0.00000017 1,511,020.00
      Apr 17 2024 0.00000019 -0.00000001 -5.00% 0.00000020 0.00000022 0.00000018 42,826,332.00
      Apr 16 2024 0.00000020 0.00000004 25.00% 0.00000016 0.00000021 0.00000015 15,292,086.00
      Apr 15 2024 0.00000016 0.00000000 0.00% 0.00000016 0.00000017 0.00000015 6,628,387.00
      Apr 14 2024 0.00000016 0.00000001 6.67% 0.00000015 0.00000017 0.00000014 5,670,578.00
      Apr 13 2024 0.00000015 -0.00000002 -11.76% 0.00000017 0.00000017 0.00000014 12,785,349.00
      Apr 12 2024 0.00000017 -0.00000002 -10.53% 0.00000019 0.00000020 0.00000017 24,451,355.00
      Apr 11 2024 0.00000019 0.00000000 0.00% 0.00000019 0.00000020 0.00000019 1,472,686.00
      Apr 10 2024 0.00000019 -0.00000001 -5.00% 0.00000020 0.00000021 0.00000019 1,708,792.00
      Apr 09 2024 0.00000020 0.00000001 5.26% 0.00000020 0.00000021 0.00000019 5,142,253.00
      Apr 08 2024 0.00000019 -0.00000002 -9.52% 0.00000021 0.00000021 0.00000019 40,444,612.00
      Apr 07 2024 0.00000021 0.00000000 0.00% 0.00000021 0.00000022 0.00000020 30,337,565.00
      Apr 06 2024 0.00000021 -0.00000003 -12.50% 0.00000024 0.00000025 0.00000020 26,454,307.00
      Apr 05 2024 0.00000024 0.00000005 26.32% 0.00000018 0.00000026 0.00000018 96,059,859.00
      Apr 04 2024 0.00000019 -0.00000001 -5.00% 0.00000019 0.00000020 0.00000018 15,096,562.00
      Apr 03 2024 0.00000020 -0.00000006 -23.08% 0.00000026 0.00000027 0.00000019 87,860,555.00
      Apr 02 2024 0.00000026 0.00000007 36.84% 0.00000020 0.00000027 0.00000018 60,910,933.00
      Apr 01 2024 0.00000019 0.00000003 18.75% 0.00000017 0.00000022 0.00000016 75,281,547.00
      Mar 31 2024 0.00000016 -0.00000001 -5.88% 0.00000017 0.00000020 0.00000016 94,939,120.00
      Mar 30 2024 0.00000017 0.00000002 13.33% 0.00000015 0.00000017 0.00000014 75,223,295.00
      Mar 29 2024 0.00000015 0.00000000 0.00% 0.00000015 0.00000015 0.00000014 1,574,495.00
      Mar 28 2024 0.00000015 0.00000001 7.14% 0.00000014 0.00000015 0.00000013 6,973,932.00
      Mar 27 2024 0.00000014 -0.00000001 -6.67% 0.00000015 0.00000015 0.00000013 4,056,141.00
      Mar 26 2024 0.00000015 0.00000000 0.00% 0.00000015 0.00000015 0.00000014 13,372,773.00
      Mar 25 2024 0.00000015 0.00000000 0.00% 0.00000015 0.00000016 0.00000014 28,026,335.00
      Mar 24 2024 0.00000015 0.00000001 7.14% 0.00000014 0.00000017 0.00000013 83,617,044.00
      Mar 23 2024 0.00000014 0.00000000 0.00% 0.00000014 0.00000015 0.00000013 16,025,552.00
      Mar 22 2024 0.00000014 0.00000000 0.00% 0.00000014 0.00000015 0.00000013 23,880,660.00
      Mar 21 2024 0.00000014 0.00000000 0.00% 0.00000013 0.00000014 0.00000012 9,941,776.00
      Mar 20 2024 0.00000014 0.00000000 0.00% 0.00000014 0.00000014 0.00000013 1,256,548.00
      Mar 19 2024 0.00000014 -0.00000001 -6.67% 0.00000015 0.00000017 0.00000013 66,211,998.00
      Mar 18 2024 0.00000015 0.00000001 7.14% 0.00000014 0.00000017 0.00000013 289,585,170.00
      Mar 17 2024 0.00000014 0.00000000 0.00% 0.00000014 0.00000017 0.00000013 196,661,627.00
      Mar 16 2024 0.00000014 0.00000001 7.69% 0.00000013 0.00000015 0.00000012 38,599,144.00
      Mar 15 2024 0.00000013 0.00000000 0.00% 0.00000012 0.00000014 0.00000012 18,794,034.00
      Mar 14 2024 0.00000013 0.00000000 0.00% 0.00000013 0.00000014 0.00000012 9,439,484.00
      Mar 13 2024 0.00000013 0.00000000 0.00% 0.00000013 0.00000014 0.00000012 33,009,993.00
      Mar 12 2024 0.00000013 0.00000000 0.00% 0.00000013 0.00000013 0.00000012 9,625,798.00
      Mar 11 2024 0.00000013 0.00000000 0.00% 0.00000013 0.00000015 0.00000012 100,826,426.00
      Mar 10 2024 0.00000013 0.00000000 0.00% 0.00000013 0.00000013 0.00000012 5,183,748.00
      Mar 09 2024 0.00000013 0.00000000 0.00% 0.00000013 0.00000013 0.00000012 10,260,802.00
      Mar 08 2024 0.00000013 0.00000001 8.33% 0.00000013 0.00000013 0.00000011 10,403,754.00
      Mar 07 2024 0.00000012 0.00000000 0.00% 0.00000012 0.00000013 0.00000011 27,919,841.00
      Mar 06 2024 0.00000012 0.00000000 0.00% 0.00000012 0.00000012 0.00000011 7,711,868.00
      Mar 05 2024 0.00000012 -0.00000001 -7.69% 0.00000013 0.00000013 0.00000011 6,704,842.00
      Mar 04 2024 0.00000013 0.00000001 8.33% 0.00000012 0.00000013 0.00000012 1,839,236.00
      Mar 03 2024 0.00000012 -0.00000002 -14.29% 0.00000014 0.00000014 0.00000012 22,454,601.00
      Mar 02 2024 0.00000014 0.00000001 7.69% 0.00000013 0.00000014 0.00000012 18,826,266.00
      Mar 01 2024 0.00000013 0.00000000 0.00% 0.00000013 0.00000013 0.00000012 1,579,439.00
      Feb 29 2024 0.00000013 0.00000001 8.33% 0.00000012 0.00000013 0.00000011 53,808,109.00
      Feb 28 2024 0.00000012 -0.00000001 -7.69% 0.00000013 0.00000013 0.00000011 18,780,595.00
      Feb 27 2024 0.00000013 0.00000000 0.00% 0.00000012 0.00000013 0.00000012 2,389,621.00
      Feb 26 2024 0.00000013 -0.00000001 -7.14% 0.00000013 0.00000014 0.00000012 24,459,708.00
      Feb 25 2024 0.00000014 0.00000001 7.69% 0.00000013 0.00000014 0.00000012 7,005,066.00
      Feb 24 2024 0.00000013 0.00000000 0.00% 0.00000013 0.00000014 0.00000013 35,620,148.00
      Feb 23 2024 0.00000013 -0.00000001 -7.14% 0.00000014 0.00000014 0.00000012 25,311,842.00
      Feb 22 2024 0.00000014 0.00000001 7.69% 0.00000013 0.00000014 0.00000012 5,126,344.00
      Feb 21 2024 0.00000013 -0.00000001 -7.14% 0.00000014 0.00000014 0.00000012 3,508,250.00
      Feb 20 2024 0.00000014 0.00000000 0.00% 0.00000014 0.00000014 0.00000013 5,099,014.00
      Feb 19 2024 0.00000014 0.00000001 7.69% 0.00000014 0.00000014 0.00000013 1,399,307.00
      Feb 18 2024 0.00000013 0.00000000 0.00% 0.00000012 0.00000014 0.00000012 84,234,110.00
      Feb 17 2024 0.00000013 0.00000000 0.00% 0.00000013 0.00000013 0.00000012 1,876,816.00
      Feb 16 2024 0.00000013 0.00000000 0.00% 0.00000013 0.00000013 0.00000012 960,220.00
      Feb 15 2024 0.00000013 0.00000000 0.00% 0.00000013 0.00000013 0.00000012 908,271.00
      Feb 14 2024 0.00000013 0.00000000 0.00% 0.00000013 0.00000013 0.00000012 1,119,054.00
      Feb 13 2024 0.00000013 0.00000000 0.00% 0.00000013 0.00000014 0.00000012 18,182,714.00
      Feb 12 2024 0.00000013 -0.00000001 -7.14% 0.00000013 0.00000014 0.00000012 5,495,272.00
      Feb 11 2024 0.00000014 0.00000000 0.00% 0.00000014 0.00000014 0.00000013 1,174,663.00
      Feb 10 2024 0.00000014 0.00000000 0.00% 0.00000014 0.00000014 0.00000013 1,385,546.00
      Feb 09 2024 0.00000014 0.00000000 0.00% 0.00000014 0.00000014 0.00000013 1,758,172.00
      Feb 08 2024 0.00000014 -0.00000001 -6.67% 0.00000015 0.00000015 0.00000013 24,951,653.00
      Feb 07 2024 0.00000015 0.00000000 0.00% 0.00000015 0.00000015 0.00000014 3,456,971.00
      Feb 06 2024 0.00000015 0.00000000 0.00% 0.00000015 0.00000015 0.00000014 1,908,097.00
      Feb 05 2024 0.00000015 0.00000000 0.00% 0.00000015 0.00000015 0.00000014 4,862,066.00
      Feb 04 2024 0.00000015 0.00000000 0.00% 0.00000015 0.00000016 0.00000014 8,572,790.00
      Feb 03 2024 0.00000015 0.00000001 7.14% 0.00000014 0.00000015 0.00000014 32,308,354.00
      Feb 02 2024 0.00000014 -0.00000002 -12.50% 0.00000016 0.00000016 0.00000014 47,155,095.00
      Feb 01 2024 0.00000016 0.00000000 0.00% 0.00000016 0.00000016 0.00000015 19,218,374.00
      Jan 31 2024 0.00000016 -0.00000002 -11.11% 0.00000018 0.00000018 0.00000015 20,015,778.00
      Jan 30 2024 0.00000018 0.00000000 0.00% 0.00000018 0.00000019 0.00000017 23,810,569.00
      Jan 29 2024 0.00000018 -0.00000002 -10.00% 0.00000020 0.00000029 0.00000016 205,970,454.00
      Jan 28 2024 0.00000020 0.00000001 5.26% 0.00000019 0.00000020 0.00000019 1,945,793.00
      Jan 27 2024 0.00000019 -0.00000001 -5.00% 0.00000020 0.00000020 0.00000019 743,483.00
      Jan 26 2024 0.00000020 0.00000000 0.00% 0.00000020 0.00000021 0.00000019 5,302,057.00
      Jan 25 2024 0.00000020 0.00000000 0.00% 0.00000020 0.00000020 0.00000019 2,631,976.00
      Jan 24 2024 0.00000020 0.00000001 5.26% 0.00000019 0.00000020 0.00000019 443,921.00
      Jan 23 2024 0.00000019 0.00000000 0.00% 0.00000020 0.00000020 0.00000019 2,455,598.00
      Jan 22 2024 0.00000019 -0.00000001 -5.00% 0.00000020 0.00000021 0.00000019 7,215,203.00
      Jan 21 2024 0.00000020 0.00000001 5.26% 0.00000020 0.00000020 0.00000019 6,676,581.00
      Jan 20 2024 0.00000019 -0.00000001 -5.00% 0.00000019 0.00000020 0.00000019 164,150.00

      Your Recent History

      COIN
      COSBTC
      Contentos
      Delayed Upgrade Clock