COSS Historical USD Price
Daily close · Sep 25, 2017 → Sep 23, 2018Daily price history
Aug 25, 2018 → Sep 23, 2018| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2018-09-23 | $0.06453268 | $0.06729129 | $0.06330268 | $0.0669825 | $16,539.38 |
| 2018-09-22 | $0.06708639 | $0.06802156 | $0.06440973 | $0.06455237 | $12,057.71 |
| 2018-09-21 | $0.06159514 | $0.06737729 | $0.06159514 | $0.06709767 | $51,338.90 |
| 2018-09-20 | $0.05936359 | $0.0656163 | $0.05711822 | $0.06155771 | $21,928.34 |
| 2018-09-19 | $0.05836338 | $0.06066323 | $0.05737382 | $0.05935352 | $18,435.92 |
| 2018-09-18 | $0.05603087 | $0.05995439 | $0.05539001 | $0.05840974 | $13,444.02 |
| 2018-09-17 | $0.06127392 | $0.06488104 | $0.05448718 | $0.056353 | $25,875.61 |
| 2018-09-16 | $0.06108701 | $0.06365211 | $0.05677875 | $0.06127576 | $13,427.24 |
| 2018-09-15 | $0.0647548 | $0.06487982 | $0.05715432 | $0.06107954 | $50,234.76 |
| 2018-09-14 | $0.06235878 | $0.06544997 | $0.05872232 | $0.06475724 | $59,109.48 |
| 2018-09-13 | $0.05915555 | $0.06533422 | $0.05486873 | $0.06247276 | $30,813.79 |
| 2018-09-12 | $0.05365848 | $0.05926897 | $0.05070025 | $0.0591739 | $47,707.86 |
| 2018-09-11 | $0.06160158 | $0.06278164 | $0.05174075 | $0.05365118 | $43,714.41 |
| 2018-09-10 | $0.05454623 | $0.06084645 | $0.05093815 | $0.06072316 | $42,439.07 |
| 2018-09-09 | $0.06073549 | $0.06077069 | $0.05147699 | $0.05453435 | $43,355.77 |
| 2018-09-08 | $0.05314698 | $0.06329644 | $0.04910242 | $0.06071703 | $81,843.44 |
| 2018-09-07 | $0.05431313 | $0.05633136 | $0.05113688 | $0.05349169 | $27,232.46 |
| 2018-09-06 | $0.05141266 | $0.05553589 | $0.04693276 | $0.05432302 | $31,630.04 |
| 2018-09-05 | $0.058818 | $0.05921728 | $0.04985665 | $0.05147305 | $35,454.49 |
| 2018-09-04 | $0.05509373 | $0.06004774 | $0.05501728 | $0.0588263 | $37,731.66 |
| 2018-09-03 | $0.06049288 | $0.06070563 | $0.05368357 | $0.05507983 | $26,717.22 |
| 2018-09-02 | $0.05825572 | $0.06066017 | $0.05695186 | $0.06051137 | $22,425.81 |
| 2018-09-01 | $0.05603825 | $0.05948852 | $0.05381767 | $0.05824646 | $14,859.99 |
| 2018-08-31 | $0.05205767 | $0.05921994 | $0.04994265 | $0.05604801 | $31,226.17 |
| 2018-08-30 | $0.05732441 | $0.05736298 | $0.0488062 | $0.0520973 | $33,624.39 |
| 2018-08-29 | $0.0558935 | $0.05763795 | $0.05384959 | $0.05732421 | $47,322.47 |
| 2018-08-28 | $0.05045518 | $0.05591352 | $0.05030057 | $0.05591352 | $24,228.27 |
| 2018-08-27 | $0.05125976 | $0.0530509 | $0.04604248 | $0.05041845 | $15,611.04 |
| 2018-08-26 | $0.04986198 | $0.05124111 | $0.04759113 | $0.05124111 | $15,232.65 |
| 2018-08-25 | $0.05151498 | $0.0515775 | $0.04957588 | $0.04985783 | $11,601.22 |