Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.COSUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 0.018631 | -0.000909 | -4.65% | 0.019681 | 0.020609 | 0.01687 | 10,230,109.00 |
| Apr 24 2024 | 0.01954 | 0.004496 | 29.89% | 0.015268 | 0.020531 | 0.014976 | 8,730,903.00 |
| Apr 23 2024 | 0.015044 | 0.001241 | 8.99% | 0.013749 | 0.015454 | 0.013583 | 2,381,812.00 |
| Apr 22 2024 | 0.013803 | 0.00085 | 6.56% | 0.013186 | 0.015019 | 0.012914 | 2,528,786.00 |
| Apr 21 2024 | 0.012953 | -0.000011 | -0.08% | 0.013162 | 0.013769 | 0.012717 | 1,726,842.00 |
| Apr 20 2024 | 0.012964 | 0.001507 | 13.15% | 0.011425 | 0.013415 | 0.011387 | 2,059,644.00 |
| Apr 19 2024 | 0.011457 | -0.000171 | -1.47% | 0.011637 | 0.011912 | 0.010569 | 1,073,328.00 |
| Apr 18 2024 | 0.011628 | 0.000115 | 1.00% | 0.011468 | 0.011755 | 0.011176 | 1,074,076.00 |
| Apr 17 2024 | 0.011513 | -0.001318 | -10.27% | 0.012661 | 0.013679 | 0.010925 | 3,060,696.00 |
| Apr 16 2024 | 0.012831 | 0.00262 | 25.66% | 0.010202 | 0.013289 | 0.009819 | 4,239,031.00 |
| Apr 15 2024 | 0.010211 | -0.00054 | -5.02% | 0.010661 | 0.011278 | 0.010001 | 1,986,238.00 |
| Apr 14 2024 | 0.010751 | 0.001251 | 13.17% | 0.009426 | 0.010754 | 0.008969 | 1,689,603.00 |
| Apr 13 2024 | 0.0095 | -0.002067 | -17.87% | 0.011529 | 0.011552 | 0.008718 | 3,324,527.00 |
| Apr 12 2024 | 0.011567 | -0.001745 | -13.11% | 0.013401 | 0.013964 | 0.0114 | 1,571,327.00 |
| Apr 11 2024 | 0.013312 | -0.000537 | -3.88% | 0.013824 | 0.013983 | 0.013312 | 1,504,893.00 |
| Apr 10 2024 | 0.013849 | 0.00017 | 1.24% | 0.013662 | 0.013893 | 0.012833 | 2,017,027.00 |
| Apr 09 2024 | 0.013679 | -0.000578 | -4.05% | 0.014249 | 0.01436 | 0.01348 | 4,033,937.00 |
| Apr 08 2024 | 0.014257 | -0.000075 | -0.52% | 0.0143 | 0.014681 | 0.013934 | 1,954,380.00 |
| Apr 07 2024 | 0.014332 | -0.000711 | -4.73% | 0.015065 | 0.015129 | 0.014096 | 2,602,071.00 |
| Apr 06 2024 | 0.015043 | -0.001093 | -6.77% | 0.01628 | 0.016824 | 0.013879 | 5,484,210.00 |
| Apr 05 2024 | 0.016136 | 0.003594 | 28.66% | 0.012571 | 0.017282 | 0.012432 | 7,512,513.00 |
| Apr 04 2024 | 0.012542 | -0.000409 | -3.16% | 0.012882 | 0.013355 | 0.012234 | 3,807,456.00 |
| Apr 03 2024 | 0.012951 | -0.004561 | -26.04% | 0.01697 | 0.01697 | 0.012583 | 8,386,606.00 |
| Apr 02 2024 | 0.017512 | 0.003812 | 27.82% | 0.013939 | 0.017512 | 0.012516 | 8,318,598.00 |
| Apr 01 2024 | 0.0137 | 0.001815 | 15.27% | 0.011858 | 0.014678 | 0.01183 | 10,588,100.00 |
| Mar 31 2024 | 0.011885 | 0.000522 | 4.59% | 0.013214 | 0.013843 | 0.011404 | 22,011,372.00 |
| Mar 30 2024 | 0.011363 | 0.001464 | 14.79% | 0.009973 | 0.011888 | 0.009946 | 16,243,152.00 |
| Mar 29 2024 | 0.009899 | -0.00033 | -3.23% | 0.010202 | 0.010627 | 0.009799 | 5,628,819.00 |
| Mar 28 2024 | 0.010229 | 0.000864 | 9.23% | 0.00944 | 0.010651 | 0.009372 | 19,813,632.00 |
| Mar 27 2024 | 0.009365 | -0.000472 | -4.80% | 0.009851 | 0.009978 | 0.009365 | 4,638,987.00 |
| Mar 26 2024 | 0.009837 | -0.000139 | -1.39% | 0.009998 | 0.010261 | 0.009715 | 9,473,589.00 |
| Mar 25 2024 | 0.009976 | 0.000198 | 2.02% | 0.010038 | 0.01106 | 0.00955 | 23,004,726.00 |
| Mar 24 2024 | 0.009778 | 0.000865 | 9.70% | 0.008859 | 0.01087 | 0.008538 | 16,222,175.00 |
| Mar 23 2024 | 0.008913 | 0.000115 | 1.31% | 0.008846 | 0.00923 | 0.008802 | 3,887,035.00 |
| Mar 22 2024 | 0.008798 | 0.000044 | 0.50% | 0.008774 | 0.009047 | 0.008656 | 6,639,160.00 |
| Mar 21 2024 | 0.008754 | -0.000227 | -2.53% | 0.008967 | 0.009103 | 0.00862 | 6,587,144.00 |
| Mar 20 2024 | 0.008981 | 0.00059 | 7.03% | 0.008433 | 0.009032 | 0.007963 | 6,427,109.00 |
| Mar 19 2024 | 0.008391 | -0.001674 | -16.63% | 0.010126 | 0.010891 | 0.00828 | 12,388,021.00 |
| Mar 18 2024 | 0.010065 | 0.000708 | 7.57% | 0.009368 | 0.011 | 0.009114 | 13,632,237.00 |
| Mar 17 2024 | 0.009357 | 0.000315 | 3.48% | 0.009001 | 0.010862 | 0.008944 | 11,540,469.00 |
| Mar 16 2024 | 0.009042 | 0.000168 | 1.89% | 0.008881 | 0.010079 | 0.00855 | 6,754,964.00 |
| Mar 15 2024 | 0.008874 | -0.000293 | -3.20% | 0.00916 | 0.00932 | 0.008285 | 4,287,544.00 |
| Mar 14 2024 | 0.009167 | -0.000204 | -2.18% | 0.009371 | 0.009608 | 0.008766 | 5,628,372.00 |
| Mar 13 2024 | 0.009371 | 0.000479 | 5.39% | 0.008939 | 0.00984 | 0.008939 | 5,044,802.00 |
| Mar 12 2024 | 0.008892 | -0.000293 | -3.19% | 0.00913 | 0.009255 | 0.008432 | 3,756,692.00 |
| Mar 11 2024 | 0.009185 | 0.000573 | 6.65% | 0.008645 | 0.010263 | 0.008221 | 7,185,388.00 |
| Mar 10 2024 | 0.008612 | -0.000116 | -1.33% | 0.008687 | 0.00899 | 0.008473 | 3,147,588.00 |
| Mar 09 2024 | 0.008728 | 0.000513 | 6.24% | 0.008226 | 0.008884 | 0.008162 | 5,269,763.00 |
| Mar 08 2024 | 0.008215 | 0.00008 | 0.98% | 0.008141 | 0.008285 | 0.007812 | 3,663,594.00 |
| Mar 07 2024 | 0.008135 | 0.000258 | 3.28% | 0.007863 | 0.008229 | 0.007701 | 3,163,492.00 |
| Mar 06 2024 | 0.007877 | 0.000318 | 4.21% | 0.007569 | 0.007935 | 0.007315 | 3,236,122.00 |
| Mar 05 2024 | 0.007559 | -0.0007 | -8.48% | 0.008211 | 0.008351 | 0.007322 | 4,241,042.00 |
| Mar 04 2024 | 0.008259 | 0.000366 | 4.64% | 0.007891 | 0.008443 | 0.007849 | 4,210,113.00 |
| Mar 03 2024 | 0.007893 | -0.00034 | -4.13% | 0.008263 | 0.008645 | 0.007835 | 4,422,460.00 |
| Mar 02 2024 | 0.008233 | 0.000494 | 6.38% | 0.007738 | 0.008447 | 0.007603 | 5,997,031.00 |
| Mar 01 2024 | 0.007739 | 0.000191 | 2.53% | 0.007534 | 0.007743 | 0.007483 | 3,519,864.00 |
| Feb 29 2024 | 0.007548 | 0.000293 | 4.04% | 0.007308 | 0.007764 | 0.007247 | 5,346,478.00 |
| Feb 28 2024 | 0.007255 | -0.00000900 | -0.12% | 0.007266 | 0.007493 | 0.007002 | 4,922,992.00 |
| Feb 27 2024 | 0.007264 | 0.000258 | 3.68% | 0.007002 | 0.007316 | 0.007 | 3,448,913.00 |
| Feb 26 2024 | 0.007006 | 0.00021 | 3.09% | 0.006812 | 0.007127 | 0.006773 | 3,272,305.00 |
| Feb 25 2024 | 0.006796 | 0.000102 | 1.52% | 0.006707 | 0.006843 | 0.006625 | 3,156,270.00 |
| Feb 24 2024 | 0.006694 | 0.000108 | 1.64% | 0.006588 | 0.006874 | 0.00653 | 3,847,388.00 |
| Feb 23 2024 | 0.006586 | -0.000187 | -2.76% | 0.006777 | 0.006847 | 0.006508 | 2,934,767.00 |
| Feb 22 2024 | 0.006773 | 0.000149 | 2.25% | 0.006613 | 0.006939 | 0.006512 | 2,920,293.00 |
| Feb 21 2024 | 0.006624 | -0.000204 | -2.99% | 0.006841 | 0.006846 | 0.006437 | 3,763,016.00 |
| Feb 20 2024 | 0.006828 | -0.000129 | -1.85% | 0.006971 | 0.007075 | 0.006651 | 3,403,691.00 |
| Feb 19 2024 | 0.006957 | 0.000093 | 1.35% | 0.006871 | 0.007128 | 0.006825 | 3,356,095.00 |
| Feb 18 2024 | 0.006864 | 0.000193 | 2.89% | 0.00666 | 0.007157 | 0.006583 | 3,452,703.00 |
| Feb 17 2024 | 0.006671 | 0.00000700 | 0.11% | 0.006673 | 0.006682 | 0.006481 | 2,863,262.00 |
| Feb 16 2024 | 0.006664 | 0.000108 | 1.65% | 0.006563 | 0.006679 | 0.006489 | 3,171,235.00 |
| Feb 15 2024 | 0.006556 | 0.00000700 | 0.11% | 0.006547 | 0.006672 | 0.006441 | 3,199,991.00 |
| Feb 14 2024 | 0.006549 | 0.000147 | 2.30% | 0.006403 | 0.006593 | 0.006348 | 3,296,483.00 |
| Feb 13 2024 | 0.006402 | 0.00000200 | 0.03% | 0.0064 | 0.00647 | 0.006265 | 3,511,073.00 |
| Feb 12 2024 | 0.0064 | 0.000126 | 2.01% | 0.006285 | 0.006426 | 0.006235 | 3,392,213.00 |
| Feb 11 2024 | 0.006274 | -0.000134 | -2.09% | 0.006401 | 0.00647 | 0.006274 | 2,716,295.00 |
| Feb 10 2024 | 0.006408 | -0.000039 | -0.60% | 0.006433 | 0.006493 | 0.006298 | 3,497,827.00 |
| Feb 09 2024 | 0.006447 | 0.00023 | 3.70% | 0.006215 | 0.006507 | 0.006197 | 3,323,882.00 |
| Feb 08 2024 | 0.006217 | -0.000022 | -0.35% | 0.006253 | 0.006318 | 0.006122 | 3,427,597.00 |
| Feb 07 2024 | 0.006239 | 0.00007 | 1.13% | 0.006162 | 0.006267 | 0.006046 | 3,318,232.00 |
| Feb 06 2024 | 0.006169 | -0.000088 | -1.41% | 0.006259 | 0.006305 | 0.006104 | 3,239,316.00 |
| Feb 05 2024 | 0.006257 | -0.000035 | -0.56% | 0.006311 | 0.00642 | 0.006217 | 3,511,061.00 |
| Feb 04 2024 | 0.006292 | -0.00011 | -1.72% | 0.00639 | 0.006747 | 0.00626 | 3,750,077.00 |
| Feb 03 2024 | 0.006402 | -0.000078 | -1.20% | 0.006472 | 0.006509 | 0.006332 | 3,438,121.00 |
| Feb 02 2024 | 0.00648 | -0.000093 | -1.41% | 0.006559 | 0.006679 | 0.006366 | 3,249,717.00 |
| Feb 01 2024 | 0.006573 | -0.000078 | -1.17% | 0.006648 | 0.006726 | 0.006296 | 3,126,655.00 |
| Jan 31 2024 | 0.006651 | -0.000709 | -9.63% | 0.007376 | 0.007457 | 0.006585 | 6,528,525.00 |
| Jan 30 2024 | 0.00736 | -0.00043 | -5.52% | 0.007738 | 0.007981 | 0.007338 | 5,150,499.00 |
| Jan 29 2024 | 0.00779 | -0.00026 | -3.23% | 0.008062 | 0.011951 | 0.007111 | 16,596,419.00 |
| Jan 28 2024 | 0.00805 | -0.000097 | -1.19% | 0.008145 | 0.0086 | 0.007992 | 2,635,709.00 |
| Jan 27 2024 | 0.008147 | 0.00011 | 1.37% | 0.008035 | 0.008165 | 0.008003 | 2,120,725.00 |
