Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
COSUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 02 2024 | 0.010902 | -0.00029 | -2.59% | 0.011191 | 0.011207 | 0.010555 | 450,102,663.00 |
| Jun 01 2024 | 0.011192 | 0.000303 | 2.78% | 0.010907 | 0.011447 | 0.01089 | 446,694,079.00 |
| May 31 2024 | 0.010889 | -0.000141 | -1.28% | 0.011029 | 0.011525 | 0.010725 | 500,789,138.00 |
| May 30 2024 | 0.01103 | -0.000723 | -6.15% | 0.011727 | 0.012017 | 0.01079 | 1,270,417,527.00 |
| May 29 2024 | 0.011753 | -0.001267 | -9.73% | 0.013075 | 0.014269 | 0.011629 | 5,082,837,309.00 |
| May 28 2024 | 0.01302 | 0.002979 | 29.67% | 0.01005 | 0.01499 | 0.009744 | 3,893,773,457.00 |
| May 27 2024 | 0.010041 | 0.00033 | 3.40% | 0.00975 | 0.010147 | 0.009699 | 1,196,299,091.00 |
| May 26 2024 | 0.009711 | -0.000285 | -2.85% | 0.009975 | 0.009996 | 0.009658 | 281,899,143.00 |
| May 25 2024 | 0.009996 | 0.000184 | 1.88% | 0.009824 | 0.0102 | 0.009819 | 394,677,757.00 |
| May 24 2024 | 0.009812 | 0.000224 | 2.34% | 0.009637 | 0.010255 | 0.009357 | 452,173,764.00 |
| May 23 2024 | 0.009588 | -0.000356 | -3.58% | 0.009946 | 0.010076 | 0.009335 | 453,651,933.00 |
| May 22 2024 | 0.009944 | -0.000156 | -1.54% | 0.010113 | 0.010168 | 0.009741 | 431,952,635.00 |
| May 21 2024 | 0.0101 | -0.00015 | -1.46% | 0.010247 | 0.010528 | 0.01002 | 520,786,079.00 |
| May 20 2024 | 0.01025 | 0.000823 | 8.73% | 0.009431 | 0.010689 | 0.009327 | 1,070,360,432.00 |
| May 19 2024 | 0.009427 | -0.000598 | -5.97% | 0.010039 | 0.010056 | 0.009183 | 372,536,609.00 |
| May 18 2024 | 0.010025 | -0.000088 | -0.87% | 0.010124 | 0.01018 | 0.009881 | 220,223,019.00 |
| May 17 2024 | 0.010113 | 0.000079 | 0.79% | 0.010027 | 0.010233 | 0.009859 | 274,269,688.00 |
| May 16 2024 | 0.010034 | -0.000289 | -2.80% | 0.01031 | 0.010618 | 0.009811 | 514,141,978.00 |
| May 15 2024 | 0.010323 | 0.000453 | 4.59% | 0.009858 | 0.010532 | 0.00976 | 424,718,759.00 |
| May 14 2024 | 0.00987 | -0.00043 | -4.17% | 0.010309 | 0.01036 | 0.009813 | 418,433,617.00 |
| May 13 2024 | 0.0103 | -0.000421 | -3.93% | 0.010734 | 0.010785 | 0.010061 | 330,143,465.00 |
| May 12 2024 | 0.010721 | -0.00026 | -2.37% | 0.010999 | 0.011131 | 0.010702 | 243,068,131.00 |
| May 11 2024 | 0.010981 | -0.00000300 | -0.03% | 0.010968 | 0.011413 | 0.010849 | 401,350,314.00 |
| May 10 2024 | 0.010984 | -0.00054 | -4.69% | 0.01162 | 0.011738 | 0.010638 | 537,014,820.00 |
| May 09 2024 | 0.011524 | -0.000027 | -0.23% | 0.01159 | 0.012038 | 0.01121 | 913,575,208.00 |
| May 08 2024 | 0.011551 | 0.000824 | 7.68% | 0.010752 | 0.0127 | 0.010545 | 2,872,049,550.00 |
| May 07 2024 | 0.010727 | -0.000573 | -5.07% | 0.011218 | 0.011467 | 0.010671 | 476,578,482.00 |
| May 06 2024 | 0.0113 | -0.000656 | -5.49% | 0.011895 | 0.01216 | 0.011271 | 885,466,146.00 |
| May 05 2024 | 0.011956 | -0.000159 | -1.31% | 0.012096 | 0.0122 | 0.011442 | 620,831,070.00 |
| May 04 2024 | 0.012115 | -0.000188 | -1.53% | 0.01229 | 0.012729 | 0.012081 | 707,714,706.00 |
| May 03 2024 | 0.012303 | 0.000463 | 3.91% | 0.011828 | 0.01273 | 0.011664 | 1,111,041,347.00 |
| May 02 2024 | 0.01184 | -0.000966 | -7.54% | 0.01261 | 0.012977 | 0.011538 | 1,773,117,048.00 |
| May 01 2024 | 0.012806 | 0.0014 | 12.27% | 0.011762 | 0.01372 | 0.009917 | 3,873,782,337.00 |
| Apr 30 2024 | 0.011406 | -0.003065 | -21.18% | 0.014443 | 0.014544 | 0.011126 | 2,179,839,535.00 |
| Apr 29 2024 | 0.014471 | -0.002149 | -12.93% | 0.013202 | 0.01676 | 0.01288 | 2,162,874,297.00 |
| Apr 28 2024 | 0.01662 | -0.003485 | -17.33% | 0.020151 | 0.020236 | 0.016542 | 1,984,936,354.00 |
| Apr 27 2024 | 0.020105 | -0.01083 | -35.01% | 0.031045 | 0.031045 | 0.019337 | 3,117,751,568.00 |
| Apr 26 2024 | 0.030935 | 0.012495 | 67.76% | 0.018399 | 0.0325 | 0.018201 | 5,444,382,238.00 |
| Apr 25 2024 | 0.01844 | -0.0011 | -5.63% | 0.0193 | 0.0207 | 0.016818 | 2,946,104,337.00 |
| Apr 24 2024 | 0.01954 | 0.00456 | 30.44% | 0.015 | 0.0206 | 0.01493 | 4,227,962,032.00 |
| Apr 23 2024 | 0.01498 | 0.00115 | 8.32% | 0.013791 | 0.015496 | 0.013566 | 653,049,651.00 |
| Apr 22 2024 | 0.01383 | 0.000851 | 6.56% | 0.013202 | 0.014994 | 0.01288 | 584,217,524.00 |
| Apr 21 2024 | 0.012979 | 0.000039 | 0.30% | 0.012979 | 0.013775 | 0.012706 | 278,609,264.00 |
| Apr 20 2024 | 0.01294 | 0.001451 | 12.63% | 0.011429 | 0.013744 | 0.011318 | 749,381,817.00 |
| Apr 19 2024 | 0.011489 | -0.000161 | -1.38% | 0.01165 | 0.01197 | 0.010533 | 289,700,999.00 |
| Apr 18 2024 | 0.01165 | 0.0002 | 1.75% | 0.011479 | 0.011778 | 0.01114 | 240,953,143.00 |
| Apr 17 2024 | 0.01145 | -0.001209 | -9.55% | 0.012689 | 0.013767 | 0.010828 | 1,026,269,492.00 |
| Apr 16 2024 | 0.012659 | 0.002458 | 24.10% | 0.010217 | 0.013361 | 0.009737 | 1,369,692,852.00 |
| Apr 15 2024 | 0.010201 | -0.000599 | -5.55% | 0.01065 | 0.011278 | 0.009875 | 1,151,574,565.00 |
| Apr 14 2024 | 0.0108 | 0.001321 | 13.94% | 0.009413 | 0.010831 | 0.008943 | 323,547,581.00 |
| Apr 13 2024 | 0.009479 | -0.002122 | -18.29% | 0.011598 | 0.011598 | 0.008608 | 423,925,264.00 |
| Apr 12 2024 | 0.011601 | -0.001788 | -13.35% | 0.013413 | 0.014 | 0.0113 | 268,129,699.00 |
| Apr 11 2024 | 0.013389 | -0.000491 | -3.54% | 0.01385 | 0.014094 | 0.013305 | 204,435,190.00 |
| Apr 10 2024 | 0.01388 | 0.000289 | 2.13% | 0.01369 | 0.013919 | 0.012825 | 205,190,691.00 |
| Apr 09 2024 | 0.013591 | -0.000666 | -4.67% | 0.01426 | 0.014382 | 0.013467 | 246,663,456.00 |
| Apr 08 2024 | 0.014257 | -0.000103 | -0.72% | 0.014266 | 0.014687 | 0.013925 | 1,065,058,725.00 |
| Apr 07 2024 | 0.01436 | -0.000696 | -4.62% | 0.015095 | 0.01516 | 0.014082 | 421,277,966.00 |
| Apr 06 2024 | 0.015056 | -0.001107 | -6.85% | 0.016066 | 0.0166 | 0.013856 | 1,342,342,707.00 |
| Apr 05 2024 | 0.016163 | 0.003603 | 28.69% | 0.01258 | 0.0174 | 0.012425 | 2,802,934,586.00 |
| Apr 04 2024 | 0.01256 | -0.0003 | -2.33% | 0.012895 | 0.013398 | 0.012043 | 570,573,547.00 |
| Apr 03 2024 | 0.01286 | -0.004151 | -24.40% | 0.017224 | 0.017777 | 0.012662 | 2,129,390,020.00 |
| Apr 02 2024 | 0.017011 | 0.003196 | 23.13% | 0.013923 | 0.017776 | 0.012422 | 1,898,272,171.00 |
| Apr 01 2024 | 0.013815 | 0.001975 | 16.68% | 0.011868 | 0.01476 | 0.011807 | 5,146,616,943.00 |
| Mar 31 2024 | 0.01184 | 0.00035 | 3.05% | 0.011477 | 0.014048 | 0.01132 | 3,944,117,815.00 |
| Mar 30 2024 | 0.01149 | 0.001575 | 15.89% | 0.009955 | 0.011914 | 0.009928 | 1,587,683,000.00 |
| Mar 29 2024 | 0.009915 | -0.000292 | -2.86% | 0.0102 | 0.010627 | 0.00979 | 317,232,641.00 |
| Mar 28 2024 | 0.010207 | 0.000859 | 9.19% | 0.009431 | 0.01072 | 0.00937 | 791,357,162.00 |
| Mar 27 2024 | 0.009348 | -0.000482 | -4.90% | 0.009839 | 0.010004 | 0.009348 | 282,423,338.00 |
| Mar 26 2024 | 0.00983 | -0.00009 | -0.91% | 0.009993 | 0.010261 | 0.009703 | 495,367,218.00 |
| Mar 25 2024 | 0.00992 | 0.00008 | 0.81% | 0.009818 | 0.01105 | 0.009534 | 3,332,197,737.00 |
| Mar 24 2024 | 0.00984 | 0.00096 | 10.81% | 0.008859 | 0.0109 | 0.008538 | 1,802,919,451.00 |
| Mar 23 2024 | 0.00888 | 0.00008 | 0.91% | 0.008856 | 0.009292 | 0.008798 | 244,183,473.00 |
| Mar 22 2024 | 0.0088 | 0.000042 | 0.48% | 0.008747 | 0.009048 | 0.008617 | 378,175,629.00 |
| Mar 21 2024 | 0.008758 | -0.000204 | -2.28% | 0.00897 | 0.0091 | 0.008623 | 368,684,684.00 |
| Mar 20 2024 | 0.008962 | 0.000449 | 5.27% | 0.008521 | 0.009027 | 0.007912 | 508,835,686.00 |
| Mar 19 2024 | 0.008513 | -0.001621 | -16.00% | 0.010135 | 0.010952 | 0.008191 | 1,427,864,415.00 |
| Mar 18 2024 | 0.010134 | 0.000765 | 8.17% | 0.009375 | 0.01105 | 0.00902 | 2,198,061,136.00 |
| Mar 17 2024 | 0.009369 | 0.000419 | 4.68% | 0.009048 | 0.0109 | 0.008865 | 2,502,734,300.00 |
| Mar 16 2024 | 0.00895 | 0.0001 | 1.13% | 0.008874 | 0.010113 | 0.00855 | 1,107,519,699.00 |
| Mar 15 2024 | 0.00885 | -0.000317 | -3.46% | 0.009182 | 0.009364 | 0.008285 | 421,343,688.00 |
| Mar 14 2024 | 0.009167 | -0.000193 | -2.06% | 0.009374 | 0.00962 | 0.008766 | 282,815,564.00 |
| Mar 13 2024 | 0.00936 | 0.00045 | 5.05% | 0.00896 | 0.00984 | 0.0089 | 513,250,698.00 |
| Mar 12 2024 | 0.00891 | -0.000229 | -2.51% | 0.00907 | 0.009215 | 0.008309 | 583,085,004.00 |
| Mar 11 2024 | 0.009139 | 0.000502 | 5.81% | 0.008656 | 0.01099 | 0.00822 | 1,739,479,613.00 |
| Mar 10 2024 | 0.008637 | -0.000058 | -0.67% | 0.008697 | 0.009023 | 0.008471 | 363,700,820.00 |
| Mar 09 2024 | 0.008695 | 0.000492 | 6.00% | 0.008223 | 0.008944 | 0.008144 | 487,006,938.00 |
| Mar 08 2024 | 0.008203 | 0.000073 | 0.90% | 0.00815 | 0.008288 | 0.007802 | 248,717,135.00 |
| Mar 07 2024 | 0.00813 | 0.00027 | 3.44% | 0.00783 | 0.008229 | 0.007545 | 231,760,843.00 |
| Mar 06 2024 | 0.00786 | 0.00026 | 3.42% | 0.007571 | 0.007975 | 0.007302 | 171,676,588.00 |
| Mar 05 2024 | 0.0076 | -0.00067 | -8.10% | 0.008234 | 0.008384 | 0.00709 | 298,559,459.00 |
