Contentos Historical Data - COSBTC | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
Contentos (Cryptocurrency:COSBTC)
Contentos (Cryptocurrency:COSBTC) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Contentos	COSBTC	Crypto	65,868,627	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00000003	15.79%	0.00000022	0.00000020	0.00000021

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.00000019	0.00000024	0.00000017	0.00000019	0.00000005 - 0.00000051

Exchange	Last Trade	Size	Trade Price	Currency
BINA	04:39:34	26,997.00	0.00000022	BTC

Price x Volume	Volume	Base Symbol	Related Pairs
13.21	65,327,467.00	COS	COSEUR	COSGBP	COSUSD

COSBTC Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.00000023	0.00000051	0.00000017	127,425,376.14	-0.00000001	-4.35%
1 Month	0.00000026	0.00000051	0.00000014	48,585,217.54	-0.00000004	-15.38%
3 Months	0.00000015	0.00000051	0.00000011	36,418,044.99	0.00000007	46.67%
6 Months	0.00000014	0.00000051	0.00000011	23,466,689.36	0.00000008	57.14%
1 Year	0.00000022	0.00000051	0.00000005	19,059,222.38	0.00000000	0.00%
3 Years	0.00000059	0.00000120	0.00000005	52,486,618.86	-0.00000037	-62.71%
5 Years	0.00000149	0.00000450	0.00000005	65,718,521.30	-0.00000127	-85.23%

COSBTC 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
01 May 2024	0.00000019	-0.00000004	-17.39%	0.00000023	0.00000023	0.00000018	86,509,028.00
30 Apr 2024	0.00000023	-0.00000004	-14.81%	0.00000019	0.00000026	0.00000017	75,032,272.00
29 Apr 2024	0.00000027	-0.00000005	-15.63%	0.00000032	0.00000032	0.00000026	63,258,095.00
28 Apr 2024	0.00000032	-0.00000017	-34.69%	0.00000049	0.00000049	0.00000030	139,440,557.00
27 Apr 2024	0.00000049	0.00000020	68.97%	0.00000029	0.00000051	0.00000028	277,425,932.00
26 Apr 2024	0.00000029	-0.00000002	-6.45%	0.00000030	0.00000033	0.00000026	113,707,692.00
25 Apr 2024	0.00000031	0.00000008	34.78%	0.00000023	0.00000032	0.00000022	136,604,057.00
24 Apr 2024	0.00000023	0.00000002	9.52%	0.00000021	0.00000024	0.00000020	11,709,868.00
23 Apr 2024	0.00000021	0.00000001	5.00%	0.00000020	0.00000023	0.00000019	9,335,972.00
22 Apr 2024	0.00000020	0.00000000	0.00%	0.00000020	0.00000021	0.00000019	10,199,777.00
21 Apr 2024	0.00000020	0.00000002	11.11%	0.00000018	0.00000022	0.00000017	19,458,393.00
20 Apr 2024	0.00000018	-0.00000001	-5.26%	0.00000019	0.00000019	0.00000017	3,962,150.00
19 Apr 2024	0.00000019	0.00000000	0.00%	0.00000019	0.00000019	0.00000017	1,511,020.00
18 Apr 2024	0.00000019	-0.00000001	-5.00%	0.00000020	0.00000022	0.00000018	42,826,332.00
17 Apr 2024	0.00000020	0.00000004	25.00%	0.00000016	0.00000021	0.00000015	15,292,086.00
16 Apr 2024	0.00000016	0.00000000	0.00%	0.00000016	0.00000017	0.00000015	6,628,387.00
15 Apr 2024	0.00000016	0.00000001	6.67%	0.00000015	0.00000017	0.00000014	5,670,578.00
14 Apr 2024	0.00000015	-0.00000002	-11.76%	0.00000017	0.00000017	0.00000014	12,785,349.00
13 Apr 2024	0.00000017	-0.00000002	-10.53%	0.00000019	0.00000020	0.00000017	24,451,355.00
12 Apr 2024	0.00000019	0.00000000	0.00%	0.00000019	0.00000020	0.00000019	1,472,686.00
11 Apr 2024	0.00000019	-0.00000001	-5.00%	0.00000020	0.00000021	0.00000019	1,708,792.00
10 Apr 2024	0.00000020	0.00000001	5.26%	0.00000020	0.00000021	0.00000019	5,142,253.00
09 Apr 2024	0.00000019	-0.00000002	-9.52%	0.00000021	0.00000021	0.00000019	40,444,612.00
08 Apr 2024	0.00000021	0.00000000	0.00%	0.00000021	0.00000022	0.00000020	30,337,565.00
07 Apr 2024	0.00000021	-0.00000003	-12.50%	0.00000024	0.00000025	0.00000020	26,454,307.00
06 Apr 2024	0.00000024	0.00000005	26.32%	0.00000018	0.00000026	0.00000018	96,059,859.00
05 Apr 2024	0.00000019	-0.00000001	-5.00%	0.00000019	0.00000020	0.00000018	15,096,562.00
04 Apr 2024	0.00000020	-0.00000006	-23.08%	0.00000026	0.00000027	0.00000019	87,860,555.00
03 Apr 2024	0.00000026	0.00000007	36.84%	0.00000020	0.00000027	0.00000018	60,910,933.00
02 Apr 2024	0.00000019	0.00000003	18.75%	0.00000017	0.00000022	0.00000016	75,281,547.00
01 Apr 2024	0.00000016	-0.00000001	-5.88%	0.00000017	0.00000020	0.00000016	94,939,120.00
31 Mar 2024	0.00000017	0.00000002	13.33%	0.00000015	0.00000017	0.00000014	75,223,295.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions