Contentos Historical Data - COSUST | 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:COSUST)
Contentos (Cryptocurrency:COSUST) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Contentos	COSUST	Crypto	54,596,391	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00000900	0.09%	0.010256	0.010221	0.010256

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.010247	0.010528	0.010154	0.010247	0.00419 - 0.0325

Exchange	Last Trade	Size	Trade Price	Currency
BINA	17:00:51	9,190.20	0.010256	UST

Price x Volume	Volume	Base Symbol	Related Pairs
1,800,136.74	174,704,223.60	COS	COSEUR	COSGBP	COSBTC

COSUST Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.010309	0.010689	0.009183	470,669,157.95	-0.000053	-0.51%
1 Month	0.013791	0.0325	0.009183	1,455,618,455.40	-0.003535	-25.63%
3 Months	0.006999	0.0325	0.006999	1,102,846,231.36	0.003257	46.54%
6 Months	0.00566	0.0325	0.00504	625,704,075.40	0.004596	81.20%
1 Year	0.00585	0.0325	0.00419	398,818,533.47	0.004406	75.32%
3 Years	0.017105	0.065	0.00384	381,752,907.26	-0.006849	-40.04%
5 Years	0.02393	0.065	0.00384	375,038,822.50	-0.013674	-57.14%

COSUST 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
21 May 2024	0.01025	0.000823	8.73%	0.009431	0.010689	0.009327	1,070,360,432.00
20 May 2024	0.009427	-0.000598	-5.97%	0.010039	0.010056	0.009183	372,536,609.00
19 May 2024	0.010025	-0.000088	-0.87%	0.010124	0.01018	0.009881	220,223,019.00
18 May 2024	0.010113	0.000079	0.79%	0.010027	0.010233	0.009859	274,269,688.00
17 May 2024	0.010034	-0.000289	-2.80%	0.01031	0.010618	0.009811	514,141,978.00
16 May 2024	0.010323	0.000453	4.59%	0.009858	0.010532	0.00976	424,718,759.00
15 May 2024	0.00987	-0.00043	-4.17%	0.010309	0.01036	0.009813	418,433,617.00
14 May 2024	0.0103	-0.000421	-3.93%	0.010734	0.010785	0.010061	330,143,465.00
13 May 2024	0.010721	-0.00026	-2.37%	0.010999	0.011131	0.010702	243,068,131.00
12 May 2024	0.010981	-0.00000300	-0.03%	0.010968	0.011413	0.010849	401,350,314.00
11 May 2024	0.010984	-0.00054	-4.69%	0.01162	0.011738	0.010638	537,014,820.00
10 May 2024	0.011524	-0.000027	-0.23%	0.01159	0.012038	0.01121	913,575,208.00
09 May 2024	0.011551	0.000824	7.68%	0.010752	0.0127	0.010545	2,872,049,550.00
08 May 2024	0.010727	-0.000573	-5.07%	0.011218	0.011467	0.010671	476,578,482.00
07 May 2024	0.0113	-0.000656	-5.49%	0.011895	0.01216	0.011271	885,466,146.00
06 May 2024	0.011956	-0.000159	-1.31%	0.012096	0.0122	0.011442	620,831,070.00
05 May 2024	0.012115	-0.000188	-1.53%	0.01229	0.012729	0.012081	707,714,706.00
04 May 2024	0.012303	0.000463	3.91%	0.011828	0.01273	0.011664	1,111,041,347.00
03 May 2024	0.01184	-0.000966	-7.54%	0.01261	0.012977	0.011538	1,773,117,048.00
02 May 2024	0.012806	0.0014	12.27%	0.011762	0.01372	0.009917	3,873,782,337.00
01 May 2024	0.011406	-0.003065	-21.18%	0.014443	0.014544	0.011126	2,179,839,535.00
30 Apr 2024	0.014471	-0.002149	-12.93%	0.013202	0.01676	0.01288	2,162,874,297.00
29 Apr 2024	0.01662	-0.003485	-17.33%	0.020151	0.020236	0.016542	1,984,936,354.00
28 Apr 2024	0.020105	-0.01083	-35.01%	0.031045	0.031045	0.019337	3,117,751,568.00
27 Apr 2024	0.030935	0.012495	67.76%	0.018399	0.0325	0.018201	5,444,382,238.00
26 Apr 2024	0.01844	-0.0011	-5.63%	0.0193	0.0207	0.016818	2,946,104,337.00
25 Apr 2024	0.01954	0.00456	30.44%	0.015	0.0206	0.01493	4,227,962,032.00
24 Apr 2024	0.01498	0.00115	8.32%	0.013791	0.015496	0.013566	653,049,651.00
23 Apr 2024	0.01383	0.000851	6.56%	0.013202	0.014994	0.01288	584,217,524.00
22 Apr 2024	0.012979	0.000039	0.30%	0.012979	0.013775	0.012706	278,609,264.00
21 Apr 2024	0.01294	0.001451	12.63%	0.011429	0.013744	0.011318	749,381,817.00

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