COSGBP

Contentos Historical Data

Name Symbol Market Market Cap ($) Algorithm
Contentos COSGBP Crypto 0 Not Mineable
  Change % Change Current Price Bid Offer
0.00056 9.44% 0.00649 0.006406 0.00649
High Low Open Prev. Close 52 Week Range
0.006564 0.005751 0.005931 0.005931 0.003385 - 0.017727
Exchange Time Size Trade Price Currency
BINA 15:23:10 7,115.00 0.00649 GBP
Price x Volume Volume Base Symbol Related Pairs
751,095.46 120,427,938.00 COS COSEUR COSUSD COSBTC

COSGBP Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.0063610.0065630.00526321,716,688.860.0001292.02%
1 Month0.0070730.0079960.004750,476,580.64-0.000583-8.24%
3 Months0.0066790.0088010.0047111,015,913.58-0.000188-2.82%
6 Months0.0041660.0099520.003495133,643,052.970.00232455.79%
1 Year0.0127720.0177270.00338592,565,618.14-0.006282-49.19%
3 Years0.0144530.0440010.00338595,775,733.03-0.007963-55.09%
5 Years0.0144530.0440010.00338595,775,733.03-0.007963-55.09%

COSGBP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 26 2020 0.005912 -0.000048 -0.81% 0.005641 0.006064 0.005497 31,868,744.00
Sep 25 2020 0.00596 0.000323 5.74% 0.005641 0.006064 0.005497 27,101,855.00
Sep 24 2020 0.005636 0.000047 0.84% 0.005547 0.005746 0.005273 28,581,948.00
Sep 23 2020 0.005589 -0.000052 -0.92% 0.005547 0.005746 0.005493 4,783,761.00
Sep 22 2020 0.005641 0.000067 1.20% 0.005544 0.005668 0.005462 2,607,938.00
Sep 21 2020 0.005574 -0.000527 -8.64% 0.006096 0.006188 0.005263 30,931,978.00
Sep 20 2020 0.006101 -0.000175 -2.79% 0.006361 0.006563 0.00595 26,140,598.00
Sep 19 2020 0.006275 0.000176 2.88% 0.006103 0.00646 0.00601 35,964,317.00
Sep 18 2020 0.0061 0.000026 0.43% 0.00608 0.006532 0.005991 28,276,432.00
Sep 17 2020 0.006074 0.000224 3.83% 0.005847 0.006098 0.005836 4,292,998.00
Sep 16 2020 0.00585 -0.000697 -10.65% 0.006235 0.006414 0.005675 65,919,024.00
Sep 15 2020 0.006547 0.000142 2.21% 0.006493 0.006628 0.006155 596,007.00
Sep 14 2020 0.006406 0.000184 2.96% 0.006226 0.006492 0.006039 12,692,178.00
Sep 13 2020 0.006221 -0.000238 -3.68% 0.006463 0.006697 0.006064 28,227,520.00
Sep 12 2020 0.006459 0.00003 0.47% 0.006434 0.006568 0.006254 40,245,794.00
Sep 11 2020 0.006429 0.000273 4.43% 0.006248 0.00652 0.005917 68,393,260.00
Sep 10 2020 0.006156 0.000326 5.59% 0.005843 0.00626 0.005843 42,594,632.00
Sep 09 2020 0.00583 0.000261 4.69% 0.005555 0.006049 0.005477 42,219,288.00
Sep 08 2020 0.005569 0.000042 0.76% 0.005613 0.005856 0.00528 31,593,977.00
Sep 07 2020 0.005526 -0.000012 -0.22% 0.005524 0.00572 0.00513 49,369,088.00
Sep 06 2020 0.005538 0.000487 9.63% 0.005067 0.005848 0.004893 66,552,495.00
Sep 05 2020 0.005052 -0.000813 -13.86% 0.005784 0.006083 0.0047 93,190,786.00
Sep 04 2020 0.005865 0.00014 2.44% 0.005728 0.006001 0.005408 47,092,349.00
Sep 03 2020 0.005725 -0.001226 -17.64% 0.006937 0.006983 0.005678 135,712,400.00
Sep 02 2020 0.006951 -0.00031 -4.27% 0.007228 0.007568 0.006683 64,352,807.00
Sep 01 2020 0.007261 -0.000382 -5.00% 0.007628 0.007996 0.007074 226,989,048.00
Aug 31 2020 0.007643 0.000453 6.30% 0.007289 0.007825 0.007045 145,452,749.00
Aug 30 2020 0.00719 0.000121 1.71% 0.007073 0.007329 0.007038 31,600,287.00
Aug 29 2020 0.00707 -0.000201 -2.76% 0.007279 0.007492 0.007067 116,463,911.00
Aug 28 2020 0.007271 0.000395 5.75% 0.006871 0.007371 0.006775 111,907,850.00
Aug 27 2020 0.006876 -0.000085 -1.22% 0.006962 0.007146 0.006607 76,162,844.00
See More Historical Prices »


Your Recent History
COIN
COSGBP
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.