Contentos (COS) historical data and Live price

contentos

Contentos

COS
$ 0.010888 -2.61 % 0.00000033 BTC
MARKET CAP
32.901 M
24H VOLUME
2.77 M
CIRC.SUPPLY
3.022 B
MAX SUPPLY
Rank485
1H 1.12 %
24H -2.61 %
7D -35.86 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
6/23/210.010.0120.010.0112,178,125.6633,596,567.26
6/22/210.0110.0120.0090.013,737,641.5731,010,388.57
6/21/210.0140.0140.0110.0116,075,405.4933,302,286.5
6/20/210.0140.0150.0130.0142,470,712.442,822,986.17
6/19/210.0150.0150.0140.0141,472,860.3243,241,414.02
6/18/210.0160.0170.0140.0153,023,233.9644,862,969.1
6/17/210.0170.0180.0160.0174,319,075.849,955,953.82
6/16/210.0170.0190.0160.01735,571,456.5451,839,997.64
6/15/210.0160.0180.0160.01711,093,244.5651,795,547.71
6/14/210.0160.0170.0160.0166,792,380.0748,848,903.99
6/13/210.0150.0160.0150.0164,148,976.7249,300,919.09
6/12/210.0160.0160.0140.0155,306,263.8146,377,236.82
6/11/210.0180.0180.0160.0167,687,401.4347,837,860.08
6/10/210.0170.0220.0160.01845,704,603.553,568,021.87
6/9/210.0150.0170.0140.0178,708,780.1649,915,523.47
6/7/210.0180.020.0150.0159,915,785.1445,005,709.02
6/6/210.0150.0190.0150.01816,002,696.3953,411,055.34
6/5/210.0150.0170.0150.0158,867,348.245,398,332.2
6/4/210.0170.0170.0140.0155,832,997.845,998,879.3
6/3/210.0150.0180.0150.01719,155,430.151,636,898.51
6/2/210.0150.0150.0140.0152,617,48944,461,211.76
6/1/210.0160.0160.0140.0153,414,584.343,445,709.63
5/31/210.0140.0160.0130.0167,193,114.8446,964,926.77
5/30/210.0130.0140.0120.0142,797,920.6441,104,123.72
5/29/210.0140.0150.0130.0132,473,485.5739,659,207.09
5/28/210.0160.0160.0130.0144,206,454.0641,508,384.46
5/27/210.0170.0170.0150.0156,164,046.4546,225,530.63
5/26/210.0160.0180.0150.0187,959,387.8152,798,048.01
5/25/210.0140.0160.0130.0165,792,788.846,259,582.25
5/24/210.0110.0140.0110.0145,438,137.0941,871,913.72
5/23/210.0140.0140.0090.0116,376,054.8733,998,874.16
5/22/210.0140.0150.0120.0145,017,822.7841,538,536.92
5/21/210.0170.0180.0120.0146,831,116.1142,006,688.16
4/26/210.0250.0290.0250.0299,164,984.7586,817,152.9
4/25/210.0250.0280.0240.0258,679,675.8376,260,645.75
4/24/210.0260.0270.0240.0255,611,159.0274,216,072.86
4/23/210.0280.0280.0220.02613,120,039.9779,461,708.51
4/22/210.0320.0330.0270.02812,917,483.5982,708,867.35
4/21/210.0310.0360.0310.03222,503,022.7894,936,940.44
4/20/210.0310.0330.0280.03110,688,345.9293,195,240.93
4/19/210.0360.0380.0310.0318,405,266.5193,072,931.45
4/18/210.0420.0420.0320.03612,423,991.88108,858,265.23
4/17/210.040.0440.0390.04219,365,931.47125,079,713.72
4/16/210.0380.0480.0370.0461,172,569.25119,673,784.45
4/15/210.0390.040.0360.03818,878,805.68114,025,676.16
4/14/210.0380.0390.0350.03813,239,529.59115,421,828.71
4/13/210.0390.0420.0370.03813,159,359.24113,197,833.91
4/12/210.0390.0420.0380.03940,543,232.12116,961,869.16
4/11/210.0380.0390.0370.0399,361,155.01116,337,186.95
4/10/210.0410.0410.0380.03810,204,781.64114,952,149.05
4/9/210.0390.0420.0390.04112,150,593.53122,766,049.24
4/8/210.0360.040.0350.03916,777,218.43117,024,414.92
4/7/210.0410.0410.0340.03616,468,716.24107,826,966.59
4/6/210.0430.0440.040.04117,461,978.09121,475,200.32
4/5/210.0430.0480.0410.04235,279,301.82168,502,959.34
4/4/210.0380.0440.0370.04331,299,031.3129,870,698.16
4/3/210.0390.0410.0380.03814,656,990.75112,268,232.42
4/2/210.0420.0430.0390.03916,569,484.41116,772,213.22
4/1/210.0410.0430.040.04215,067,351.42124,761,694.65
3/31/210.0420.0430.0390.04121,265,653.64119,752,191.63
3/30/210.0410.0430.040.04220,889,644.68125,321,655.08
3/29/210.0430.0430.040.04122,655,065.84120,939,194.55
3/28/210.0380.0450.0370.04350,403,733.12126,709,463.11
3/27/210.040.040.0380.03821,217,750.04112,398,189.44
3/26/210.040.0430.0390.0442,204,479.57116,201,007.3
3/25/210.0420.0510.0390.039156,328,349.47118,133,525.23
3/24/210.0330.0480.0320.043120,119,710.65126,364,904.26
3/23/210.0350.0360.0320.03310,851,487.2597,926,786.11
3/22/210.0380.0390.0340.03513,271,853.02103,332,651.41
3/21/210.0340.040.0330.03827,046,311.15110,388,565.27
3/20/210.0390.0390.0350.03513,879,166.89101,097,925.24
3/19/210.0310.0390.0310.03945,093,856.02112,712,507.85
3/18/210.0340.0350.0310.03115,140,232.4992,334,774.19
3/17/210.0330.0340.0310.03422,209,386.4699,961,794.14
3/16/210.0310.0340.0290.03321,160,733.7995,413,767.51
3/15/210.0310.0320.0270.03121,837,075.7990,773,593.78
3/14/210.0320.0330.0280.03120,945,275.2686,504,988.57
3/13/210.0250.0320.0240.03228,671,041.3589,302,041.37
3/12/210.0270.0290.0240.02517,865,123.4770,203,264.26
3/11/210.0250.0270.0230.02716,025,483.5875,392,364.63
3/10/210.0240.0280.0220.02525,820,297.1768,670,337.98
3/9/210.0180.0290.0180.02468,389,699.3370,567,877.53
3/8/210.0170.0190.0160.0194,546,346.9453,317,735.75
3/7/210.0180.0180.0170.0172,874,936.7749,715,048.26
3/6/210.0180.0190.0170.0184,469,283.5350,478,956.99
3/5/210.0160.0180.0150.0187,497,856.250,376,543.81
3/4/210.0170.0170.0150.0165,524,899.6646,814,408.98
3/3/210.0140.0180.0140.0179,221,716.2847,568,634.41
3/2/210.0140.0150.0140.0142,613,252.0140,109,530.03
3/1/210.0130.0150.0130.0143,369,562.4741,377,011.1