CurrencyBeacon logo}}

Crypto Rate Dashboard

Contentos Price Chart

COS/USD
$0.001198
0.95%

COS Historical USD Price

Daily Price History

Date Open High Low Close Volume
2020-07-01 $0.00807261 $0.0085803 $0.00799813 $0.00821214 $1.03M
2020-06-30 $0.00759787 $0.00844486 $0.00750099 $0.00812028 $1.67M
2020-06-29 $0.00752786 $0.00766623 $0.00745142 $0.00756794 $309,933.11
2020-06-28 $0.00741225 $0.0076957 $0.00725684 $0.00750823 $362,714.65
2020-06-27 $0.00797596 $0.00814883 $0.00721873 $0.00741443 $720,640.75
2020-06-26 $0.00836209 $0.00839224 $0.00779963 $0.00797742 $702,051.18
2020-06-25 $0.00859315 $0.00865886 $0.00811438 $0.00836353 $740,411.61
2020-06-24 $0.00904721 $0.00926186 $0.00848367 $0.00861007 $1.11M
2020-06-23 $0.00902063 $0.00937906 $0.00896268 $0.00904647 $1.64M
2020-06-22 $0.00896669 $0.00922116 $0.00888238 $0.0090264 $1.23M
2020-06-21 $0.00924632 $0.00928316 $0.00894404 $0.00902957 $679,614.30
2020-06-20 $0.00943231 $0.00960671 $0.00890073 $0.00924977 $1.55M
2020-06-19 $0.00877562 $0.00941764 $0.00865417 $0.0094134 $1.59M
2020-06-18 $0.00915742 $0.00916919 $0.00858866 $0.00878613 $1.23M
2020-06-17 $0.00937591 $0.00968784 $0.00890623 $0.00910189 $3.21M
2020-06-16 $0.00835324 $0.00942408 $0.00826868 $0.00936269 $3.05M
2020-06-15 $0.00864533 $0.00876542 $0.00776527 $0.00831525 $1.42M
2020-06-14 $0.00876542 $0.00890351 $0.00824631 $0.0086299 $2.21M
2020-06-13 $0.00848041 $0.00882017 $0.00837051 $0.00875995 $1.18M
2020-06-12 $0.00794204 $0.0087113 $0.00778291 $0.00847002 $1.16M
2020-06-11 $0.00914281 $0.00936478 $0.00786516 $0.00789992 $1.86M
2020-06-10 $0.00917937 $0.00945565 $0.00885678 $0.00914129 $1.59M
2020-06-09 $0.00955145 $0.009944 $0.0090585 $0.00923701 $2.69M
2020-06-08 $0.00920819 $0.01018037 $0.00907004 $0.00953336 $8.12M
2020-06-07 $0.00844498 $0.00936883 $0.00843418 $0.00920147 $3.46M
2020-06-06 $0.0084263 $0.0085085 $0.00828313 $0.00845996 $727,620.40
2020-06-03 $0.00827276 $0.00840599 $0.00778757 $0.00801206 $1.48M
2020-06-02 $0.00789847 $0.0085051 $0.00762494 $0.00817398 $3.07M
2020-06-01 $0.00782096 $0.00855595 $0.00780238 $0.00793727 $2.92M
2020-05-31 $0.00874244 $0.00878793 $0.00767632 $0.00781232 $2.91M