Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
COSEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 0.01744 | -0.000597 | -3.31% | 0.01803 | 0.019537 | 0.015581 | 113,707,692.00 |
| Apr 24 2024 | 0.018038 | 0.003769 | 26.42% | 0.014307 | 0.019375 | 0.013677 | 136,603,657.00 |
| Apr 23 2024 | 0.014268 | 0.001084 | 8.23% | 0.013167 | 0.014328 | 0.012547 | 11,709,868.00 |
| Apr 22 2024 | 0.013184 | 0.000965 | 7.90% | 0.008669 | 0.01426 | 0.004005 | 9,335,972.00 |
| Apr 21 2024 | 0.012219 | 0.000014 | 0.11% | 0.012176 | 0.012908 | 0.011561 | 10,199,777.00 |
| Apr 20 2024 | 0.012205 | 0.001374 | 12.69% | 0.010768 | 0.01275 | 0.010681 | 19,458,393.00 |
| Apr 19 2024 | 0.010831 | -0.000511 | -4.51% | 0.01131 | 0.01168 | 0.010176 | 3,962,150.00 |
| Apr 18 2024 | 0.011342 | 0.000407 | 3.73% | 0.010946 | 0.011416 | 0.0101 | 1,511,020.00 |
| Apr 17 2024 | 0.010935 | -0.000466 | -4.09% | 0.012024 | 0.012707 | 0.010135 | 42,826,332.00 |
| Apr 16 2024 | 0.011401 | 0.001848 | 19.35% | 0.009561 | 0.012624 | 0.008818 | 15,291,420.00 |
| Apr 15 2024 | 0.009553 | -0.000325 | -3.29% | 0.008669 | 0.010677 | 0.007998 | 6,628,387.00 |
| Apr 14 2024 | 0.009877 | 0.000628 | 6.79% | 0.009122 | 0.010464 | 0.008498 | 5,670,578.00 |
| Apr 13 2024 | 0.009249 | -0.001509 | -14.03% | 0.010771 | 0.010935 | 0.008259 | 12,785,349.00 |
| Apr 12 2024 | 0.010758 | -0.001652 | -13.31% | 0.012422 | 0.013307 | 0.010642 | 24,388,918.00 |
| Apr 11 2024 | 0.01241 | -0.000066 | -0.53% | 0.012453 | 0.013259 | 0.012377 | 1,472,686.00 |
| Apr 10 2024 | 0.012476 | -0.00028 | -2.19% | 0.012745 | 0.013343 | 0.011883 | 1,708,792.00 |
| Apr 09 2024 | 0.012756 | 0.000237 | 1.89% | 0.013183 | 0.013801 | 0.012045 | 5,142,253.00 |
| Apr 08 2024 | 0.01252 | -0.000943 | -7.00% | 0.008669 | 0.014063 | 0.007998 | 40,444,612.00 |
| Apr 07 2024 | 0.013463 | 0.000085 | 0.64% | 0.013355 | 0.014179 | 0.012799 | 30,337,565.00 |
| Apr 06 2024 | 0.013378 | -0.001688 | -11.20% | 0.015012 | 0.01504 | 0.012512 | 26,454,307.00 |
| Apr 05 2024 | 0.015066 | 0.00306 | 25.49% | 0.011386 | 0.0157 | 0.011305 | 96,059,859.00 |
| Apr 04 2024 | 0.012006 | -0.000216 | -1.77% | 0.011567 | 0.012515 | 0.010845 | 15,096,562.00 |
| Apr 03 2024 | 0.012221 | -0.003605 | -22.78% | 0.016452 | 0.016469 | 0.011509 | 87,860,555.00 |
| Apr 02 2024 | 0.015826 | 0.003473 | 28.12% | 0.012979 | 0.016448 | 0.011418 | 60,627,489.00 |
| Apr 01 2024 | 0.012353 | 0.001782 | 16.86% | 0.008669 | 0.013643 | 0.007998 | 75,279,247.00 |
| Mar 31 2024 | 0.010571 | 0.000232 | 2.25% | 0.010985 | 0.013035 | 0.010408 | 94,939,120.00 |
| Mar 30 2024 | 0.010338 | 0.000617 | 6.35% | 0.009742 | 0.011076 | 0.00906 | 75,222,695.00 |
| Mar 29 2024 | 0.009721 | -0.000106 | -1.08% | 0.00984 | 0.009863 | 0.009006 | 1,574,495.00 |
| Mar 28 2024 | 0.009827 | 0.00088 | 9.84% | 0.00899 | 0.009926 | 0.008927 | 6,968,856.00 |
| Mar 27 2024 | 0.008946 | -0.000743 | -7.67% | 0.009678 | 0.009791 | 0.008226 | 4,056,141.00 |
| Mar 26 2024 | 0.009689 | 0.000042 | 0.44% | 0.009649 | 0.00986 | 0.008977 | 13,372,773.00 |
| Mar 25 2024 | 0.009648 | 0.000934 | 10.72% | 0.008669 | 0.010536 | 0.007998 | 28,026,335.00 |
| Mar 24 2024 | 0.008714 | 0.000378 | 4.53% | 0.008316 | 0.010365 | 0.007749 | 83,616,374.00 |
| Mar 23 2024 | 0.008336 | 0.000102 | 1.24% | 0.008261 | 0.009003 | 0.007772 | 16,025,552.00 |
| Mar 22 2024 | 0.008234 | -0.000207 | -2.45% | 0.008476 | 0.008853 | 0.007517 | 23,880,660.00 |
| Mar 21 2024 | 0.008441 | -0.000255 | -2.93% | 0.008063 | 0.008695 | 0.007405 | 9,941,776.00 |
| Mar 20 2024 | 0.008696 | 0.000689 | 8.60% | 0.007993 | 0.008734 | 0.007271 | 1,256,548.00 |
| Mar 19 2024 | 0.008007 | -0.001338 | -14.32% | 0.009349 | 0.010141 | 0.007362 | 66,211,998.00 |
| Mar 18 2024 | 0.009345 | 0.000551 | 6.26% | 0.008669 | 0.010709 | 0.003534 | 289,462,836.00 |
| Mar 17 2024 | 0.008794 | 0.00037 | 4.39% | 0.008392 | 0.010396 | 0.007846 | 196,661,627.00 |
| Mar 16 2024 | 0.008424 | 0.0001 | 1.20% | 0.008317 | 0.009251 | 0.007475 | 38,599,144.00 |
| Mar 15 2024 | 0.008324 | -0.000238 | -2.78% | 0.008669 | 0.009405 | 0.007412 | 18,794,034.00 |
| Mar 14 2024 | 0.008562 | -0.000115 | -1.33% | 0.008669 | 0.009405 | 0.007881 | 9,439,484.00 |
| Mar 13 2024 | 0.008677 | 0.000172 | 2.02% | 0.008521 | 0.009342 | 0.007841 | 33,009,993.00 |
| Mar 12 2024 | 0.008505 | -0.00000900 | -0.11% | 0.008509 | 0.008645 | 0.007763 | 9,625,798.00 |
| Mar 11 2024 | 0.008514 | 0.000309 | 3.76% | 0.006852 | 0.009293 | 0.006758 | 100,825,657.00 |
| Mar 10 2024 | 0.008205 | 0.00007 | 0.86% | 0.008135 | 0.008313 | 0.007537 | 5,183,748.00 |
| Mar 09 2024 | 0.008135 | 0.000026 | 0.32% | 0.008125 | 0.008159 | 0.007468 | 10,260,802.00 |
| Mar 08 2024 | 0.008109 | 0.000765 | 10.42% | 0.007952 | 0.008147 | 0.006672 | 10,403,754.00 |
| Mar 07 2024 | 0.007344 | 0.000062 | 0.85% | 0.007276 | 0.008086 | 0.006636 | 27,919,841.00 |
| Mar 06 2024 | 0.007282 | 0.000155 | 2.17% | 0.007047 | 0.007486 | 0.006635 | 7,711,868.00 |
| Mar 05 2024 | 0.007127 | -0.000983 | -12.12% | 0.008157 | 0.008232 | 0.005969 | 6,704,842.00 |
| Mar 04 2024 | 0.00811 | 0.001138 | 16.32% | 0.006852 | 0.009978 | 0.006758 | 1,839,236.00 |
| Mar 03 2024 | 0.006972 | -0.001041 | -12.99% | 0.007994 | 0.008064 | 0.006888 | 22,454,601.00 |
| Mar 02 2024 | 0.008013 | 0.000517 | 6.89% | 0.007477 | 0.008022 | 0.006857 | 18,826,266.00 |
| Mar 01 2024 | 0.007496 | 0.000687 | 10.09% | 0.007346 | 0.007533 | 0.006769 | 1,579,439.00 |
| Feb 29 2024 | 0.006809 | -0.0001 | -1.45% | 0.006852 | 0.007558 | 0.006199 | 53,807,211.00 |
| Feb 28 2024 | 0.006908 | 0.00008 | 1.17% | 0.006832 | 0.007406 | 0.006069 | 18,780,595.00 |
| Feb 27 2024 | 0.006828 | 0.000327 | 5.02% | 0.006514 | 0.006868 | 0.006195 | 2,389,621.00 |
| Feb 26 2024 | 0.006502 | -0.000195 | -2.91% | 0.005983 | 0.006897 | 0.004005 | 24,459,708.00 |
| Feb 25 2024 | 0.006697 | 0.000506 | 8.18% | 0.006192 | 0.006717 | 0.005704 | 7,005,066.00 |
| Feb 24 2024 | 0.006191 | 0.000551 | 9.78% | 0.006097 | 0.006622 | 0.006083 | 35,620,148.00 |
| Feb 23 2024 | 0.005639 | -0.000991 | -14.95% | 0.006637 | 0.006664 | 0.005636 | 25,311,007.00 |
| Feb 22 2024 | 0.006631 | 0.000398 | 6.39% | 0.00622 | 0.006729 | 0.005697 | 5,126,344.00 |
| Feb 21 2024 | 0.006232 | -0.000542 | -8.00% | 0.006291 | 0.006779 | 0.005667 | 3,508,250.00 |
| Feb 20 2024 | 0.006774 | 0.00005 | 0.74% | 0.00673 | 0.00686 | 0.006115 | 5,095,270.00 |
| Feb 19 2024 | 0.006725 | 0.000442 | 7.03% | 0.005983 | 0.006817 | 0.005576 | 1,399,307.00 |
| Feb 18 2024 | 0.006283 | 0.000039 | 0.62% | 0.005753 | 0.00676 | 0.005745 | 84,234,110.00 |
| Feb 17 2024 | 0.006244 | -0.000055 | -0.87% | 0.006296 | 0.006299 | 0.00564 | 1,876,816.00 |
| Feb 16 2024 | 0.006299 | 0.000025 | 0.40% | 0.006268 | 0.006353 | 0.005758 | 960,220.00 |
| Feb 15 2024 | 0.006274 | -0.00001 | -0.16% | 0.006288 | 0.00637 | 0.005744 | 908,271.00 |
| Feb 14 2024 | 0.006283 | 0.00025 | 4.15% | 0.006031 | 0.006307 | 0.005537 | 1,119,054.00 |
| Feb 13 2024 | 0.006033 | 0.000012 | 0.20% | 0.006011 | 0.006442 | 0.005466 | 18,182,714.00 |
| Feb 12 2024 | 0.006021 | -0.000201 | -3.23% | 0.005983 | 0.006391 | 0.005467 | 5,495,272.00 |
| Feb 11 2024 | 0.006222 | 0.000053 | 0.86% | 0.006158 | 0.006274 | 0.005736 | 1,174,663.00 |
| Feb 10 2024 | 0.006169 | 0.00013 | 2.15% | 0.006051 | 0.006217 | 0.005604 | 1,385,546.00 |
| Feb 09 2024 | 0.006039 | 0.000151 | 2.56% | 0.005899 | 0.00618 | 0.005557 | 1,758,172.00 |
| Feb 08 2024 | 0.005888 | -0.000273 | -4.43% | 0.006169 | 0.006218 | 0.005357 | 24,951,653.00 |
| Feb 07 2024 | 0.006161 | 0.000152 | 2.52% | 0.006013 | 0.006175 | 0.005577 | 3,456,971.00 |
| Feb 06 2024 | 0.00601 | 0.00005 | 0.84% | 0.005962 | 0.006041 | 0.005559 | 1,908,097.00 |
| Feb 05 2024 | 0.005959 | 0.000037 | 0.62% | 0.005983 | 0.006391 | 0.005544 | 4,862,066.00 |
| Feb 04 2024 | 0.005922 | -0.000056 | -0.94% | 0.005983 | 0.006391 | 0.005502 | 8,379,422.00 |
| Feb 03 2024 | 0.005978 | -0.000019 | -0.32% | 0.005603 | 0.006026 | 0.005577 | 32,308,354.00 |
| Feb 02 2024 | 0.005997 | -0.000341 | -5.38% | 0.006343 | 0.006382 | 0.005581 | 46,712,996.00 |
| Feb 01 2024 | 0.006338 | 0.000031 | 0.49% | 0.006306 | 0.006364 | 0.005822 | 19,218,374.00 |
| Jan 31 2024 | 0.006307 | -0.00079 | -11.13% | 0.006748 | 0.007134 | 0.005899 | 20,015,778.00 |
| Jan 30 2024 | 0.007097 | -0.000494 | -6.51% | 0.007192 | 0.007642 | 0.006717 | 23,810,569.00 |
| Jan 29 2024 | 0.007591 | -0.000162 | -2.09% | 0.007585 | 0.010495 | 0.006753 | 204,943,712.00 |
| Jan 28 2024 | 0.007753 | 0.000369 | 5.00% | 0.007381 | 0.007896 | 0.007339 | 1,945,793.00 |
| Jan 27 2024 | 0.007383 | -0.000336 | -4.35% | 0.007713 | 0.007789 | 0.007256 | 743,483.00 |
