ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,463.54
      0.08%
      US Tech 100
      18,493.20
      -0.14%
      Dow Jones
      40,539.93
      -0.12%
      Brent Oil
      78.655
      -0.62%
      Bitcoin
      65,971.13
      -1.25%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Contentos (Cryptocurrency:COSUSD)

      6. Contentos (Cryptocurrency:COSUSD) Historical

      COSUSD Contentos

      0.008583
      0.000564 (7.04%)
      22:28:25 - Realtime Data

      COSUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 29 2024 0.008019 -0.00085 -9.58% 0.004659 0.011661 0.00448 1,175,180.00
      Jul 28 2024 0.008869 0.000698 8.55% 0.008136 0.008875 0.007391 5,343,031.00
      Jul 27 2024 0.00817 0.000021 0.26% 0.00815 0.008326 0.007355 115,957.00
      Jul 26 2024 0.008149 0.00026 3.29% 0.007895 0.008792 0.007259 8,098,192.00
      Jul 25 2024 0.007889 0.000044 0.56% 0.007848 0.007917 0.006984 4,769,138.00
      Jul 24 2024 0.007846 -0.000728 -8.49% 0.008575 0.008722 0.007185 3,248,729.00
      Jul 23 2024 0.008574 0.000464 5.72% 0.008789 0.008806 0.007867 17,656,790.00
      Jul 22 2024 0.00811 -0.000719 -8.14% 0.004659 0.008879 0.00448 385,028.00
      Jul 21 2024 0.008829 0.000092 1.05% 0.008727 0.008868 0.008004 2,802,556.00
      Jul 20 2024 0.008737 0.000057 0.66% 0.008677 0.008791 0.007963 590,447.00
      Jul 19 2024 0.00868 0.000365 4.39% 0.008316 0.008768 0.007672 1,223,346.00
      Jul 18 2024 0.008315 -0.000027 -0.32% 0.008331 0.009094 0.007588 12,100,763.00
      Jul 17 2024 0.008342 -0.000132 -1.56% 0.008462 0.009118 0.008308 11,692,726.00
      Jul 16 2024 0.008474 -0.000591 -6.52% 0.008431 0.009085 0.007745 15,151,163.00
      Jul 15 2024 0.009065 0.000516 6.03% 0.004659 0.010678 0.00448 13,762,003.00
      Jul 14 2024 0.008549 0.000257 3.10% 0.008293 0.008595 0.007739 230,537.00
      Jul 13 2024 0.008292 0.000188 2.32% 0.008105 0.008371 0.007588 6,592,872.00
      Jul 12 2024 0.008104 0.000074 0.92% 0.008029 0.008173 0.007355 101,703.00
      Jul 11 2024 0.00803 -0.000056 -0.69% 0.008067 0.008256 0.007461 1,794,187.00
      Jul 10 2024 0.008086 -0.00004 -0.49% 0.008111 0.008316 0.007456 3,865,317.00
      Jul 09 2024 0.008126 0.000194 2.45% 0.007939 0.008625 0.007362 4,629,768.00
      Jul 08 2024 0.007931 0.000111 1.42% 0.004659 0.008484 0.00448 26,606,915.00
      Jul 07 2024 0.00782 0.000259 3.43% 0.007559 0.009162 0.006832 19,113,670.00
      Jul 06 2024 0.007561 0.000191 2.60% 0.007354 0.008117 0.006726 4,013,093.00
      Jul 05 2024 0.00737 -0.00007 -0.94% 0.007399 0.007467 0.006444 19,196,990.00
      Jul 04 2024 0.00744 -0.000989 -11.73% 0.007821 0.008253 0.007406 11,034,793.00
      Jul 03 2024 0.008429 -0.000872 -9.37% 0.009311 0.009329 0.007752 5,082,807.00
      Jul 02 2024 0.009301 0.000509 5.79% 0.008803 0.009313 0.008032 4,721,607.00
      Jul 01 2024 0.008793 -0.000616 -6.55% 0.004659 0.009537 0.00448 45,714,861.00
      Jun 30 2024 0.009409 0.000282 3.09% 0.009134 0.009438 0.008493 461,160.00
      Jun 29 2024 0.009127 0.000077 0.85% 0.009047 0.00976 0.008486 21,174,872.00
      Jun 28 2024 0.009049 0.000433 5.02% 0.008626 0.010449 0.007989 43,850,786.00
      Jun 27 2024 0.008617 0.000107 1.26% 0.008514 0.009252 0.007888 2,015,665.00
      Jun 26 2024 0.008509 -0.000137 -1.58% 0.004659 0.008675 0.00448 2,320,329.00
      Jun 25 2024 0.008646 0.000203 2.40% 0.008437 0.009316 0.007832 1,844,359.00
      Jun 24 2024 0.008443 0.00021 2.55% 0.008211 0.008859 0.007418 6,691,374.00
      Jun 23 2024 0.008233 -0.000759 -8.44% 0.008994 0.009028 0.007635 4,334,052.00
      Jun 22 2024 0.008993 0.000025 0.28% 0.00898 0.009027 0.008309 110,600.00
      Jun 21 2024 0.008967 -0.000116 -1.28% 0.009083 0.009098 0.008245 863,451.00
      Jun 20 2024 0.009083 0.00000500 0.06% 0.009095 0.009302 0.008424 35,600.00
      Jun 19 2024 0.009078 0.000623 7.37% 0.008468 0.009198 0.008425 2,175,881.00
      Jun 18 2024 0.008455 -0.000844 -9.08% 0.009308 0.009314 0.007731 18,707,399.00
      Jun 17 2024 0.009299 -0.000697 -6.97% 0.004659 0.009943 0.00448 8,716,656.00
      Jun 16 2024 0.009996 0.000069 0.70% 0.009926 0.010675 0.009297 27,597,985.00
      Jun 15 2024 0.009927 0.000024 0.24% 0.009899 0.00996 0.009216 916,308.00
      Jun 14 2024 0.009904 0.000553 5.91% 0.009358 0.010523 0.008566 25,129,309.00
      Jun 13 2024 0.009351 -0.000884 -8.64% 0.010237 0.010256 0.009298 10,835,266.00
      Jun 12 2024 0.010235 0.000128 1.27% 0.010099 0.010498 0.00937 672,906.00
      Jun 11 2024 0.010107 -0.000314 -3.01% 0.01043 0.01043 0.009265 812,114.00
      Jun 10 2024 0.010421 -0.000724 -6.50% 0.004659 0.010523 0.00448 8,120,170.00
      Jun 09 2024 0.011145 0.000746 7.17% 0.010393 0.011153 0.009702 15,624,572.00
      Jun 08 2024 0.010399 -0.000694 -6.26% 0.011085 0.011122 0.009698 7,067,027.00
      Jun 07 2024 0.011094 -0.001646 -12.92% 0.012736 0.013434 0.010278 18,255,745.00
      Jun 06 2024 0.01274 0.001364 11.99% 0.011385 0.013434 0.010624 50,023,197.00
      Jun 05 2024 0.011376 0.000086 0.76% 0.004659 0.012087 0.00448 4,757,939.00
      Jun 04 2024 0.01129 0.000284 2.58% 0.011009 0.011365 0.010307 1,423,036.00
      Jun 03 2024 0.011006 -0.000519 -4.50% 0.010835 0.011841 0.010813 15,931,376.00
      Jun 02 2024 0.011525 0.000017 0.15% 0.011512 0.011552 0.010158 9,533,325.00
      Jun 01 2024 0.011508 0.000039 0.34% 0.011475 0.011528 0.010799 843,870.00
      May 31 2024 0.011469 -0.00015 -1.29% 0.011622 0.01172 0.010747 4,808,116.00
      May 30 2024 0.011619 -0.00055 -4.52% 0.012165 0.012196 0.010791 4,870,991.00
      May 29 2024 0.012169 -0.000821 -6.32% 0.013662 0.014385 0.011479 39,381,760.00
      May 28 2024 0.01299 0.00259 24.90% 0.010409 0.014385 0.009459 78,662,254.00
      May 27 2024 0.0104 0.000811 8.46% 0.004659 0.011645 0.00448 3,544,746.00
      May 26 2024 0.009589 -0.000796 -7.66% 0.01039 0.01042 0.009557 350,879.00
      May 25 2024 0.010385 0.000099 0.96% 0.009594 0.010432 0.009592 715,601.00
      May 24 2024 0.010286 0.000105 1.03% 0.010189 0.01038 0.009372 11,420,536.00
      May 23 2024 0.010181 0.000505 5.22% 0.010365 0.010503 0.009312 3,283,851.00
      May 22 2024 0.009676 -0.00085 -8.08% 0.01052 0.01058 0.00966 4,005,544.00
      May 21 2024 0.010526 -0.000181 -1.69% 0.010717 0.010775 0.009725 3,389,256.00
      May 20 2024 0.010707 0.001435 15.48% 0.004659 0.010725 0.00448 8,861,374.00
      May 19 2024 0.009272 -0.00078 -7.76% 0.010041 0.01015 0.009235 5,371,799.00
      May 18 2024 0.010052 0.00000900 0.09% 0.010046 0.010782 0.010 3,676,359.00
      May 17 2024 0.010043 -0.000401 -3.84% 0.010449 0.010793 0.009779 4,923,911.00
      May 16 2024 0.010444 -0.00017 -1.60% 0.010602 0.010672 0.009691 7,495,721.00
      May 15 2024 0.010613 0.000762 7.74% 0.010463 0.01095 0.009336 6,071,251.00
      May 14 2024 0.009851 -0.000839 -7.85% 0.010694 0.010724 0.00978 2,104,535.00
      May 13 2024 0.01069 -0.000376 -3.40% 0.004659 0.010786 0.00448 45,656,344.00
      May 12 2024 0.011066 -0.000484 -4.19% 0.011562 0.011605 0.0104 2,162,488.00
      May 11 2024 0.01155 0.000582 5.31% 0.011558 0.011673 0.010305 4,027,468.00
      May 10 2024 0.010967 -0.001007 -8.41% 0.011953 0.012059 0.010328 3,291,391.00
      May 09 2024 0.011975 0.000354 3.05% 0.011626 0.012185 0.010992 7,417,483.00
      May 08 2024 0.01162 0.000374 3.33% 0.01122 0.013098 0.010603 59,866,953.00
      May 07 2024 0.011246 -0.000127 -1.12% 0.01137 0.011587 0.010602 1,515,517.00
      May 06 2024 0.011373 -0.000788 -6.48% 0.004659 0.013007 0.00448 25,353,295.00
      May 05 2024 0.012161 0.000024 0.20% 0.01214 0.012268 0.011375 1,740,359.00
      May 04 2024 0.012137 -0.000449 -3.57% 0.012578 0.01288 0.011909 6,278,205.00
      May 03 2024 0.012586 0.000756 6.39% 0.012415 0.012998 0.011221 19,089,163.00
      May 02 2024 0.011831 -0.001027 -7.99% 0.012812 0.01325 0.011184 15,685,631.00
      May 01 2024 0.012858 0.001297 11.22% 0.011519 0.013811 0.009689 75,267,536.00

      Your Recent History

      COIN
      COSUSD
      Contentos
      NASDAQ
      PVBC
      Provident Bancorp
      Delayed Upgrade Clock