COSA Historical USD Price
Daily close · Sep 1, 2023 → Sep 2, 2024Daily price history
Aug 4, 2024 → Sep 2, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-09-02 | $0.30461879 | $0.30584572 | $0.30221839 | $0.30554698 | $3,419.66 |
| 2024-09-01 | $0.30855549 | $0.30862647 | $0.30385276 | $0.30491287 | $4,133.38 |
| 2024-08-31 | $0.30706341 | $0.30968279 | $0.30621345 | $0.30859281 | $4,349.90 |
| 2024-08-30 | $0.30723642 | $0.30943417 | $0.30396169 | $0.30714011 | $4,379.80 |
| 2024-08-29 | $0.30642998 | $0.31164918 | $0.30573967 | $0.30736585 | $4,263.76 |
| 2024-08-28 | $0.30622576 | $0.30936601 | $0.30229053 | $0.30672997 | $4,070.90 |
| 2024-08-27 | $0.30893245 | $0.31074212 | $0.30349838 | $0.30599748 | $3,520.74 |
| 2024-08-26 | $0.31409713 | $0.31433919 | $0.30888123 | $0.30889474 | $3,451.90 |
| 2024-08-25 | $0.29885511 | $0.31516272 | $0.29608042 | $0.31394216 | $3,965.71 |
| 2024-08-24 | $0.31049204 | $0.31507957 | $0.29679549 | $0.29872337 | $4,908.19 |
| 2024-08-23 | $0.29404826 | $0.31447109 | $0.29403784 | $0.31019067 | $129.66 |
| 2024-08-22 | $0.29712281 | $0.29799715 | $0.2920587 | $0.29412784 | $140.89 |
| 2024-08-21 | $0.29110409 | $0.29929756 | $0.28858117 | $0.29703121 | $37.32 |
| 2024-08-20 | $0.29059256 | $0.30429046 | $0.2883838 | $0.29116145 | $13.98 |
| 2024-08-19 | $0.28699117 | $0.29188344 | $0.28477572 | $0.29079828 | $221.44 |
| 2024-08-18 | $0.354 | $0.354 | $0.28442696 | $0.28702946 | $98.02 |
| 2024-08-17 | $0.28271285 | $0.354 | $0.28214432 | $0.354 | $297.01 |
| 2024-08-16 | $0.28302026 | $0.28531378 | $0.28107143 | $0.28292006 | $667.58 |
| 2024-08-15 | $0.24886363 | $0.2852241 | $0.24785218 | $0.28276807 | $1,596.41 |
| 2024-08-14 | $0.24933033 | $0.25046648 | $0.24762741 | $0.24891854 | $1,144.28 |
| 2024-08-13 | $0.24773537 | $0.25020121 | $0.24705594 | $0.24931195 | $1,719.91 |
| 2024-08-12 | $0.24516584 | $0.2488536 | $0.24431286 | $0.24770965 | $1,549.11 |
| 2024-08-11 | $0.24532424 | $0.24856484 | $0.24412977 | $0.24504214 | $2,308.72 |
| 2024-08-10 | $0.24482479 | $0.24634683 | $0.24330683 | $0.24522375 | $2,541.25 |
| 2024-08-09 | $0.245214 | $0.24721816 | $0.24162337 | $0.24485918 | $2,366.88 |
| 2024-08-08 | $0.24131774 | $0.24662299 | $0.24038022 | $0.24513084 | $2,210.59 |
| 2024-08-07 | $0.2429978 | $0.24419503 | $0.2400969 | $0.2417826 | $2,256.56 |
| 2024-08-06 | $0.24039895 | $0.24592641 | $0.23977504 | $0.24334903 | $2,232.42 |
| 2024-08-05 | $0.24238852 | $0.24444862 | $0.22747412 | $0.24045898 | $2,549.15 |
| 2024-08-04 | $0.24487305 | $0.24790506 | $0.24127406 | $0.24254766 | $2,245.66 |