Contentos Historical Data - COSGBP | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Name	Symbol	Market	Market Cap ($)	Algorithm
Contentos	COSGBP	Crypto	97,367,057	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.000817	-5.09%	0.015237	0.014729	0.015237

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.016096	0.016151	0.014598	0.016054	0.001158 - 0.026081

Exchange	Last Trade	Size	Trade Price	Currency
BINA	21:59:15	4,904.00	0.015228	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
371,373.43	24,353,352.00	COS	COSEUR	COSUSD	COSBTC

COSGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.010505	0.026081	0.007299	99,748,008.29	0.004733	45.05%
1 Month	0.009364	0.026081	0.00709	48,788,545.07	0.005873	62.72%
3 Months	0.005102	0.026081	0.004588	33,852,367.33	0.010136	198.67%
6 Months	0.003916	0.026081	0.003647	22,313,636.82	0.011322	289.12%
1 Year	0.00542	0.026081	0.001158	18,508,404.63	0.009817	181.13%
3 Years	0.023436	0.044036	0.001158	52,233,174.22	-0.008199	-34.98%
5 Years	0.014453	0.044036	0.001158	65,541,253.38	0.000784	5.43%

COSGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
28 Apr 2024	0.016125	-0.00889	-35.54%	0.022972	0.023084	0.015553	139,440,557.00
27 Apr 2024	0.025015	0.010067	67.35%	0.014951	0.026081	0.01488	277,425,228.00
26 Apr 2024	0.014948	-0.000527	-3.41%	0.015482	0.016701	0.01336	113,707,692.00
25 Apr 2024	0.015475	0.00321	26.18%	0.012304	0.016575	0.011746	136,603,657.00
24 Apr 2024	0.012264	0.000888	7.81%	0.011358	0.012311	0.010716	11,709,868.00
23 Apr 2024	0.011376	0.001399	14.02%	0.007864	0.012318	0.007299	9,335,972.00
22 Apr 2024	0.009977	-0.000527	-5.02%	0.010505	0.011106	0.009959	10,013,084.00
21 Apr 2024	0.010504	0.001179	12.64%	0.009302	0.011376	0.009214	19,458,393.00
20 Apr 2024	0.009326	-0.000382	-3.94%	0.00968	0.009982	0.008703	3,962,150.00
19 Apr 2024	0.009707	0.000344	3.68%	0.009378	0.009781	0.008655	1,511,020.00
18 Apr 2024	0.009363	-0.000379	-3.89%	0.010258	0.010846	0.008689	42,826,332.00
17 Apr 2024	0.009742	0.00159	19.51%	0.008149	0.01081	0.007461	15,291,420.00
16 Apr 2024	0.008152	-0.000313	-3.70%	0.007864	0.009107	0.007299	6,628,387.00
15 Apr 2024	0.008464	0.000554	7.00%	0.007864	0.008969	0.007299	5,670,578.00
14 Apr 2024	0.007911	-0.0013	-14.11%	0.009211	0.009322	0.00709	12,785,349.00
13 Apr 2024	0.009211	-0.001394	-13.14%	0.010627	0.011374	0.00908	24,388,918.00
12 Apr 2024	0.010605	-0.000078	-0.73%	0.010676	0.011341	0.010573	1,472,686.00
11 Apr 2024	0.010683	-0.000226	-2.07%	0.010909	0.01141	0.01022	1,708,792.00
10 Apr 2024	0.010909	-0.00039	-3.45%	0.011287	0.01183	0.010329	5,142,253.00
09 Apr 2024	0.011299	-0.00019	-1.65%	0.009924	0.012083	0.009298	40,440,567.00
08 Apr 2024	0.011489	0.000084	0.74%	0.011392	0.012056	0.010935	30,337,565.00
07 Apr 2024	0.011405	-0.001463	-11.37%	0.012832	0.012851	0.01066	26,454,307.00
06 Apr 2024	0.012868	0.002586	25.15%	0.009741	0.013896	0.009689	96,059,454.00
05 Apr 2024	0.010282	-0.000174	-1.66%	0.009924	0.010726	0.009298	15,096,562.00
04 Apr 2024	0.010456	-0.003088	-22.80%	0.014062	0.014098	0.009874	87,860,555.00
03 Apr 2024	0.013543	0.002976	28.17%	0.011096	0.014081	0.009777	60,527,249.00
02 Apr 2024	0.010567	0.001607	17.94%	0.008237	0.011646	0.00773	75,281,547.00
01 Apr 2024	0.00896	0.000154	1.75%	0.009364	0.011052	0.008862	94,939,120.00
31 Mar 2024	0.008806	0.000506	6.10%	0.008298	0.009432	0.007704	75,166,159.00
30 Mar 2024	0.008299	-0.000112	-1.33%	0.008401	0.008412	0.0077	1,574,495.00
29 Mar 2024	0.008411	0.000734	9.55%	0.00771	0.008485	0.007638	6,968,856.00

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