COSUSD

Contentos Historical Data

Name Symbol Market Market Cap ($) Algorithm
Contentos COSUSD Crypto 0 Not Mineable
  Change % Change Current Price Bid Offer
0.000129 2.15% 0.006101 0.006101 0.006292
High Low Open Prev. Close 52 Week Range
0.00632 0.005784 0.005973 0.005973 0.004062 - 0.013647
Exchange Time Size Trade Price Currency
BINA 17:31:12 5,127.00 0.006096 USD
Price x Volume Volume Base Symbol Related Pairs
72,864.31 11,976,855.00 COS COSEUR COSGBP COSBTC

COSUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.0061680.0072350.00568436,864,844.86-0.000066-1.08%
1 Month0.0060850.0081320.00498248,327,308.460.0000160.27%
3 Months0.0082150.0091150.00498235,897,592.06-0.002114-25.73%
6 Months0.0090060.0111210.00498283,905,756.69-0.002904-32.25%
1 Year0.0119390.0136470.00406292,840,487.13-0.005838-48.90%
3 Years0.017580.0537350.00406287,574,161.73-0.011479-65.29%
5 Years0.017580.0537350.00406287,574,161.73-0.011479-65.29%

COSUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 04 2020 0.005789 -0.000632 -9.84% 0.006416 0.006433 0.005774 27,118,432.00
Dec 03 2020 0.006422 0.00007 1.10% 0.006341 0.006476 0.005951 20,345,389.00
Dec 02 2020 0.006352 0.000125 2.00% 0.006387 0.006528 0.005684 88,321,437.00
Dec 01 2020 0.006227 -0.00029 -4.45% 0.006257 0.007235 0.00606 54,514,189.00
Nov 30 2020 0.006517 0.000336 5.44% 0.006185 0.00675 0.006123 17,256,724.00
Nov 29 2020 0.006181 -0.000193 -3.03% 0.006383 0.006599 0.005989 23,525,170.00
Nov 28 2020 0.006374 0.000224 3.64% 0.006168 0.006456 0.005752 26,972,573.00
Nov 27 2020 0.00615 0.00000100 0.02% 0.00617 0.006373 0.005746 12,019,363.00
Nov 26 2020 0.006149 -0.000817 -11.73% 0.006929 0.007179 0.005508 69,123,378.00
Nov 25 2020 0.006966 0.000076 1.10% 0.006905 0.007705 0.006661 123,928,485.00
Nov 24 2020 0.006889 0.000461 7.17% 0.006255 0.008132 0.006216 359,007,956.00
Nov 23 2020 0.006428 0.000338 5.56% 0.005894 0.00657 0.005783 33,487,349.00
Nov 22 2020 0.00609 0.000092 1.53% 0.005982 0.006507 0.005732 31,130,504.00
Nov 21 2020 0.005998 0.000211 3.64% 0.005607 0.00618 0.005562 16,645,993.00
Nov 20 2020 0.005787 0.000264 4.77% 0.005525 0.006053 0.005329 22,393,387.00
Nov 19 2020 0.005523 -0.00000900 -0.16% 0.005517 0.00587 0.005278 54,049,027.00
Nov 18 2020 0.005533 -0.000124 -2.19% 0.005658 0.005889 0.005193 35,967,623.00
Nov 17 2020 0.005657 -0.000365 -6.06% 0.005852 0.006202 0.005461 63,174,992.00
Nov 16 2020 0.006022 0.000264 4.59% 0.005749 0.006136 0.005735 17,170,138.00
Nov 15 2020 0.005757 -0.000199 -3.34% 0.005952 0.00625 0.005687 26,315,077.00
Nov 14 2020 0.005956 -0.000255 -4.11% 0.006209 0.006499 0.005603 21,286,632.00
Nov 13 2020 0.006211 0.000022 0.36% 0.006193 0.00653 0.006169 4,288,030.00
Nov 12 2020 0.006188 -0.000257 -3.99% 0.006439 0.006556 0.0059 29,667,005.00
Nov 11 2020 0.006445 0.000328 5.36% 0.006586 0.006816 0.006085 17,412,050.00
Nov 10 2020 0.006117 -0.000013 -0.21% 0.00613 0.006657 0.006036 11,648,069.00
Nov 09 2020 0.006131 0.000234 3.97% 0.00604 0.006928 0.004982 99,220,975.00
Nov 08 2020 0.005896 0.000104 1.79% 0.005785 0.006167 0.005594 20,111,422.00
Nov 07 2020 0.005793 -0.000292 -4.80% 0.006085 0.006553 0.005497 27,063,268.00
Nov 06 2020 0.006084 0.000479 8.54% 0.005619 0.006487 0.00551 51,384,844.00
Nov 05 2020 0.005606 -0.00033 -5.56% 0.005944 0.006017 0.005255 47,421,008.00
See More Historical Prices »


Your Recent History
COIN
COSUSD
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.