COSEUR

Contentos Historical Data

Name Symbol Market Market Cap ($) Algorithm
Contentos COSEUR Crypto 0 Not Mineable
  Change % Change Current Price Bid Offer
0.000012 0.23% 0.005185 0.005041 0.005185
High Low Open Prev. Close 52 Week Range
0.005198 0.00483 0.005173 0.005173 0.003664 - 0.012523
Exchange Time Size Trade Price Currency
BINA 07:00:45 42,253.00 0.005192 EUR
Price x Volume Volume Base Symbol Related Pairs
68,294.89 13,586,364.00 COS COSUSD COSGBP COSBTC

COSEUR Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.0047340.0068730.00387692,191,861.140.0004519.53%
1 Month0.004890.0068730.00387644,846,301.460.0002956.03%
3 Months0.0064730.0078130.00387637,514,968.39-0.001287-19.89%
6 Months0.0088440.0097540.00387691,016,120.17-0.003659-41.37%
1 Year0.0109460.0125230.00366492,598,246.60-0.005761-52.63%
3 Years0.0156680.0479250.00366488,319,893.59-0.010483-66.91%
5 Years0.0156680.0479250.00366488,319,893.59-0.010483-66.91%

COSEUR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 27 2020 0.005162 -0.00002 -0.39% 0.005202 0.005376 0.004847 12,019,363.00
Nov 26 2020 0.005182 -0.000686 -11.69% 0.005842 0.006044 0.003876 69,123,378.00
Nov 25 2020 0.005868 0.000077 1.33% 0.005821 0.006506 0.005584 123,928,485.00
Nov 24 2020 0.005791 0.000349 6.42% 0.005294 0.006873 0.005258 359,007,956.00
Nov 23 2020 0.005442 0.0003 5.83% 0.004975 0.005538 0.004875 33,487,349.00
Nov 22 2020 0.005143 0.000095 1.88% 0.005039 0.005491 0.00481 31,130,504.00
Nov 21 2020 0.005047 0.000158 3.24% 0.004734 0.005222 0.004701 16,645,993.00
Nov 20 2020 0.004889 0.000224 4.81% 0.004667 0.005105 0.004497 22,393,387.00
Nov 19 2020 0.004665 -0.000011 -0.24% 0.004664 0.004963 0.004471 54,049,027.00
Nov 18 2020 0.004676 -0.000102 -2.14% 0.004778 0.004956 0.004389 35,967,623.00
Nov 17 2020 0.004777 -0.000311 -6.11% 0.004936 0.005236 0.004591 63,174,992.00
Nov 16 2020 0.005089 0.000214 4.40% 0.004869 0.005174 0.004849 17,170,138.00
Nov 15 2020 0.004874 -0.000172 -3.41% 0.005045 0.005295 0.004808 26,315,077.00
Nov 14 2020 0.005046 -0.000195 -3.72% 0.005263 0.00551 0.004748 21,286,632.00
Nov 13 2020 0.005241 -0.000019 -0.36% 0.005266 0.005543 0.005195 4,288,030.00
Nov 12 2020 0.00526 -0.00022 -4.01% 0.00546 0.00557 0.005017 29,667,005.00
Nov 11 2020 0.00548 0.000303 5.85% 0.005571 0.005786 0.005175 17,412,050.00
Nov 10 2020 0.005177 -0.00000100 -0.02% 0.005182 0.005633 0.005112 11,648,069.00
Nov 09 2020 0.005179 0.000238 4.82% 0.005057 0.005784 0.004925 99,220,975.00
Nov 08 2020 0.00494 0.0001 2.07% 0.004855 0.00519 0.004697 20,111,422.00
Nov 07 2020 0.00484 -0.000291 -5.67% 0.005109 0.005505 0.004487 27,063,268.00
Nov 06 2020 0.005131 0.000397 8.38% 0.004756 0.005457 0.004632 51,384,844.00
Nov 05 2020 0.004734 -0.00033 -6.52% 0.005073 0.005138 0.004454 47,421,008.00
Nov 04 2020 0.005064 0.000183 3.75% 0.004893 0.005131 0.00481 6,109,889.00
Nov 03 2020 0.00488 -0.000142 -2.83% 0.005013 0.00512 0.00469 11,482,849.00
Nov 02 2020 0.005022 -0.000059 -1.16% 0.005094 0.005773 0.004935 32,329,242.00
Nov 01 2020 0.005081 0.000091 1.82% 0.004979 0.005125 0.004815 5,736,489.00
Oct 31 2020 0.00499 0.000078 1.59% 0.00489 0.005194 0.004851 6,121,397.00
Oct 30 2020 0.004912 0.000064 1.32% 0.00484 0.005308 0.004676 15,654,198.00
Oct 29 2020 0.004848 -0.000252 -4.94% 0.004982 0.005205 0.004833 19,797,463.00
Oct 28 2020 0.0051 -0.000705 -12.14% 0.005576 0.005602 0.004876 42,835,020.00
See More Historical Prices »


Your Recent History
COIN
COSEUR
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.