Contentos Historical Data - COSEUR | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Name	Symbol	Market	Market Cap ($)	Algorithm
Contentos	COSEUR	Crypto	55,183,274	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.001251	-11.58%	0.009549	0.008987	0.01011

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.010801	0.010822	0.009499	0.010799	0.001356 - 0.030485

Exchange	Last Trade	Size	Trade Price	Currency
BINA	16:14:33	616.00	0.009549	EUR

Price x Volume	Volume	Base Symbol	Related Pairs
36,692.89	3,630,376.00	COS	COSUSD	COSGBP	COSBTC

COSEUR Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.014307	0.030485	0.004241	127,405,683.57	-0.004758	-33.26%
1 Month	0.016452	0.030485	0.004005	48,578,040.71	-0.006903	-41.96%
3 Months	0.006013	0.030485	0.003534	36,410,644.74	0.003536	58.80%
6 Months	0.004535	0.030485	0.003299	23,450,780.47	0.005014	110.57%
1 Year	0.006158	0.030485	0.001356	19,049,472.71	0.003391	55.07%
3 Years	0.027906	0.051542	0.001356	52,292,387.07	-0.018358	-65.78%
5 Years	0.015668	0.051542	0.001356	65,578,560.84	-0.00612	-39.06%

COSEUR 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
01 May 2024	0.010847	-0.002849	-20.80%	0.013691	0.013875	0.010107	86,509,028.00
30 Apr 2024	0.013696	-0.002196	-13.82%	0.008669	0.015124	0.004241	75,032,272.00
29 Apr 2024	0.015892	-0.003098	-16.31%	0.019014	0.019137	0.015296	63,258,095.00
28 Apr 2024	0.018991	-0.009658	-33.71%	0.029223	0.029229	0.018289	139,440,557.00
27 Apr 2024	0.028649	0.011209	64.27%	0.017445	0.030485	0.017375	277,288,484.00
26 Apr 2024	0.01744	-0.000597	-3.31%	0.01803	0.019537	0.015581	113,707,692.00
25 Apr 2024	0.018038	0.003769	26.42%	0.014307	0.019375	0.013677	136,603,657.00
24 Apr 2024	0.014268	0.001084	8.23%	0.013167	0.014328	0.012547	11,709,868.00
23 Apr 2024	0.013184	0.000965	7.90%	0.008669	0.01426	0.004005	9,335,972.00
22 Apr 2024	0.012219	0.000014	0.11%	0.012176	0.012908	0.011561	10,199,777.00
21 Apr 2024	0.012205	0.001374	12.69%	0.010768	0.01275	0.010681	19,458,393.00
20 Apr 2024	0.010831	-0.000511	-4.51%	0.01131	0.01168	0.010176	3,962,150.00
19 Apr 2024	0.011342	0.000407	3.73%	0.010946	0.011416	0.0101	1,511,020.00
18 Apr 2024	0.010935	-0.000466	-4.09%	0.012024	0.012707	0.010135	42,826,332.00
17 Apr 2024	0.011401	0.001848	19.35%	0.009561	0.012624	0.008818	15,291,420.00
16 Apr 2024	0.009553	-0.000325	-3.29%	0.008669	0.010677	0.007998	6,628,387.00
15 Apr 2024	0.009877	0.000628	6.79%	0.009122	0.010464	0.008498	5,670,578.00
14 Apr 2024	0.009249	-0.001509	-14.03%	0.010771	0.010935	0.008259	12,785,349.00
13 Apr 2024	0.010758	-0.001652	-13.31%	0.012422	0.013307	0.010642	24,388,918.00
12 Apr 2024	0.01241	-0.000066	-0.53%	0.012453	0.013259	0.012377	1,472,686.00
11 Apr 2024	0.012476	-0.00028	-2.19%	0.012745	0.013343	0.011883	1,708,792.00
10 Apr 2024	0.012756	0.000237	1.89%	0.013183	0.013801	0.012045	5,142,253.00
09 Apr 2024	0.01252	-0.000943	-7.00%	0.008669	0.014063	0.007998	40,444,612.00
08 Apr 2024	0.013463	0.000085	0.64%	0.013355	0.014179	0.012799	30,337,565.00
07 Apr 2024	0.013378	-0.001688	-11.20%	0.015012	0.01504	0.012512	26,454,307.00
06 Apr 2024	0.015066	0.00306	25.49%	0.011386	0.0157	0.011305	96,059,859.00
05 Apr 2024	0.012006	-0.000216	-1.77%	0.011567	0.012515	0.010845	15,096,562.00
04 Apr 2024	0.012221	-0.003605	-22.78%	0.016452	0.016469	0.011509	87,860,555.00
03 Apr 2024	0.015826	0.003473	28.12%	0.012979	0.016448	0.011418	60,627,489.00
02 Apr 2024	0.012353	0.001782	16.86%	0.008669	0.013643	0.007998	75,279,247.00
01 Apr 2024	0.010571	0.000232	2.25%	0.010985	0.013035	0.010408	94,939,120.00
31 Mar 2024	0.010338	0.000617	6.35%	0.009742	0.011076	0.00906	75,222,695.00

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