Contentos (COS) historical data and Live price

Contentos

COS

$ 0.012732 + 7.16 %

0.0000002 BTC

MARKET CAP
65.11 M

24H VOLUME
17.312 M

CIRC.SUPPLY
5.114 B

MAX SUPPLY

COS

USD

Rank540

1H -0.57 %

24H 7.16 %

7D 11.45 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/18/24	0.012	0.012	0.011	0.012	6,605,103.65	59,650,475.26
8/3/21	0.013	0.014	0.013	0.013	3,713,233.77	44,108,415.42
8/2/21	0.014	0.014	0.013	0.013	4,691,375.39	45,022,346.32
8/1/21	0.014	0.015	0.014	0.014	8,354,306	41,107,973.55
7/31/21	0.014	0.014	0.014	0.014	4,192,970.65	42,107,212.57
7/30/21	0.013	0.014	0.013	0.014	3,987,207.67	41,322,775.43
7/29/21	0.013	0.013	0.013	0.013	4,488,719.34	39,877,564.21
7/28/21	0.013	0.014	0.013	0.013	3,712,494.78	38,788,954.89
7/27/21	0.013	0.013	0.013	0.013	4,110,668.3	39,988,981.9
7/26/21	0.014	0.015	0.013	0.013	9,122,885.81	39,774,465.99
7/25/21	0.012	0.014	0.012	0.014	14,020,916	43,147,992.48
7/24/21	0.012	0.013	0.011	0.012	4,455,305.39	36,922,658.21
7/23/21	0.011	0.012	0.011	0.012	2,858,734.08	34,711,114.77
7/22/21	0.011	0.012	0.011	0.011	5,368,075.92	34,116,476.2
7/21/21	0.01	0.012	0.01	0.011	3,067,193.14	33,869,026.06
7/20/21	0.011	0.011	0.01	0.01	4,730,820.24	31,024,951.94
7/19/21	0.012	0.012	0.011	0.011	5,157,963.64	33,318,666.71
7/18/21	0.012	0.012	0.012	0.012	4,033,749.68	35,482,038.83
7/17/21	0.012	0.012	0.012	0.012	5,130,437.01	35,406,493.12
7/16/21	0.013	0.013	0.012	0.012	5,120,959.18	36,221,593.66
7/15/21	0.013	0.015	0.013	0.013	9,554,621.08	38,466,656.14
7/14/21	0.012	0.013	0.012	0.013	7,278,518	38,547,107.54
7/13/21	0.013	0.013	0.012	0.012	2,876,397.92	37,441,755.87
7/12/21	0.013	0.014	0.012	0.013	6,721,984.39	38,198,513.99
7/11/21	0.013	0.014	0.013	0.013	10,181,046.24	40,281,939.7
7/10/21	0.014	0.014	0.013	0.013	6,334,694.8	39,506,853.45
7/9/21	0.014	0.015	0.013	0.014	11,203,448.42	40,750,374.61
7/8/21	0.016	0.016	0.013	0.014	9,117,261.97	40,553,245.68
7/7/21	0.013	0.017	0.013	0.016	34,609,498.71	47,893,418.41
7/6/21	0.012	0.013	0.012	0.013	3,919,376.66	38,578,935.87
7/5/21	0.013	0.013	0.012	0.012	2,756,770.67	37,571,647.4
7/4/21	0.013	0.013	0.012	0.013	3,666,616.13	38,983,727.87
7/3/21	0.013	0.013	0.012	0.013	2,928,434.98	38,394,283.07
7/2/21	0.012	0.014	0.012	0.013	9,163,682.21	38,104,224.51
7/1/21	0.012	0.012	0.011	0.012	4,084,397.33	36,287,198
6/30/21	0.012	0.012	0.011	0.012	2,740,844.86	35,685,138.88
6/29/21	0.012	0.013	0.012	0.012	2,568,934.93	36,156,044.79
6/28/21	0.011	0.012	0.011	0.012	2,928,429.92	35,302,026.33
6/27/21	0.01	0.011	0.01	0.011	2,729,671.69	33,800,184.05
6/26/21	0.01	0.011	0.01	0.01	3,671,724.53	31,359,536.41
6/25/21	0.012	0.012	0.01	0.01	3,565,505.43	31,648,574.78
6/24/21	0.011	0.012	0.011	0.012	4,975,230.57	35,385,560.49
6/23/21	0.01	0.012	0.01	0.011	2,178,125.66	33,596,567.26
6/22/21	0.011	0.012	0.009	0.01	3,737,641.57	31,010,388.57
6/21/21	0.014	0.014	0.011	0.011	6,075,405.49	33,302,286.5
6/20/21	0.014	0.015	0.013	0.014	2,470,712.4	42,822,986.17
6/19/21	0.015	0.015	0.014	0.014	1,472,860.32	43,241,414.02
6/18/21	0.016	0.017	0.014	0.015	3,023,233.96	44,862,969.1
6/17/21	0.017	0.018	0.016	0.017	4,319,075.8	49,955,953.82
6/16/21	0.017	0.019	0.016	0.017	35,571,456.54	51,839,997.64
6/15/21	0.016	0.018	0.016	0.017	11,093,244.56	51,795,547.71
6/14/21	0.016	0.017	0.016	0.016	6,792,380.07	48,848,903.99
6/13/21	0.015	0.016	0.015	0.016	4,148,976.72	49,300,919.09
6/12/21	0.016	0.016	0.014	0.015	5,306,263.81	46,377,236.82
6/11/21	0.018	0.018	0.016	0.016	7,687,401.43	47,837,860.08
6/10/21	0.017	0.022	0.016	0.018	45,704,603.5	53,568,021.87
6/9/21	0.015	0.017	0.014	0.017	8,708,780.16	49,915,523.47
6/7/21	0.018	0.02	0.015	0.015	9,915,785.14	45,005,709.02
6/6/21	0.015	0.019	0.015	0.018	16,002,696.39	53,411,055.34
6/5/21	0.015	0.017	0.015	0.015	8,867,348.2	45,398,332.2
6/4/21	0.017	0.017	0.014	0.015	5,832,997.8	45,998,879.3
6/3/21	0.015	0.018	0.015	0.017	19,155,430.1	51,636,898.51
6/2/21	0.015	0.015	0.014	0.015	2,617,489	44,461,211.76
6/1/21	0.016	0.016	0.014	0.015	3,414,584.3	43,445,709.63
5/31/21	0.014	0.016	0.013	0.016	7,193,114.84	46,964,926.77
5/30/21	0.013	0.014	0.012	0.014	2,797,920.64	41,104,123.72
5/29/21	0.014	0.015	0.013	0.013	2,473,485.57	39,659,207.09
5/28/21	0.016	0.016	0.013	0.014	4,206,454.06	41,508,384.46
5/27/21	0.017	0.017	0.015	0.015	6,164,046.45	46,225,530.63
5/26/21	0.016	0.018	0.015	0.018	7,959,387.81	52,798,048.01
5/25/21	0.014	0.016	0.013	0.016	5,792,788.8	46,259,582.25
5/24/21	0.011	0.014	0.011	0.014	5,438,137.09	41,871,913.72
5/23/21	0.014	0.014	0.009	0.011	6,376,054.87	33,998,874.16
5/22/21	0.014	0.015	0.012	0.014	5,017,822.78	41,538,536.92
5/21/21	0.017	0.018	0.012	0.014	6,831,116.11	42,006,688.16
4/26/21	0.025	0.029	0.025	0.029	9,164,984.75	86,817,152.9
4/25/21	0.025	0.028	0.024	0.025	8,679,675.83	76,260,645.75
4/24/21	0.026	0.027	0.024	0.025	5,611,159.02	74,216,072.86
4/23/21	0.028	0.028	0.022	0.026	13,120,039.97	79,461,708.51
4/22/21	0.032	0.033	0.027	0.028	12,917,483.59	82,708,867.35
4/21/21	0.031	0.036	0.031	0.032	22,503,022.78	94,936,940.44
4/20/21	0.031	0.033	0.028	0.031	10,688,345.92	93,195,240.93
4/19/21	0.036	0.038	0.031	0.031	8,405,266.51	93,072,931.45
4/18/21	0.042	0.042	0.032	0.036	12,423,991.88	108,858,265.23
4/17/21	0.04	0.044	0.039	0.042	19,365,931.47	125,079,713.72
4/16/21	0.038	0.048	0.037	0.04	61,172,569.25	119,673,784.45
4/15/21	0.039	0.04	0.036	0.038	18,878,805.68	114,025,676.16
4/14/21	0.038	0.039	0.035	0.038	13,239,529.59	115,421,828.71
4/13/21	0.039	0.042	0.037	0.038	13,159,359.24	113,197,833.91
4/12/21	0.039	0.042	0.038	0.039	40,543,232.12	116,961,869.16

Similar Coins