Contentos (COS) historical data and Live price

contentos

Contentos

COS
$ 0.016668 -4.038 % 0.00000033 BTC
MARKET CAP
47.869 M
24H VOLUME
2.681 M
CIRC.SUPPLY
2.872 B
MAX SUPPLY
Rank434
1H 0.01 %
24H -4.04 %
7D 19.30 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
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
2/28/210.0140.0140.0120.0132,871,645.5637,063,015.79
2/27/210.0130.0150.0130.0142,489,817.0839,726,582.96
2/26/210.0150.0150.0130.0132,607,897.9638,648,478.82
2/25/210.0150.0160.0150.0152,791,419.2342,985,260.72
2/24/210.0140.0170.0140.0154,996,214.9542,751,298.85
2/23/210.0180.0180.0120.0146,250,669.8239,405,703.48
2/22/210.0180.0210.0150.01817,554,580.6351,272,049.78
2/21/210.0180.0190.0170.0183,843,650.5349,061,996.95
2/20/210.0190.020.0170.0185,076,560.0548,982,270.84
2/19/210.0190.0190.0180.0196,014,519.0252,677,376.65
2/18/210.0190.020.0180.0198,119,251.1852,743,786.55
2/17/210.0160.0190.0160.0188,803,223.4951,254,426.69
2/16/210.0170.0180.0160.0166,163,397.4145,277,597.67
2/15/210.0170.0180.0140.0177,019,393.3146,818,451.62
2/14/210.0170.0180.0160.0178,173,947.1848,052,972.3
2/13/210.0170.0190.0160.01715,085,746.5946,816,508.94
2/12/210.0160.0170.0150.0176,690,259.6346,155,891.54
2/11/210.0130.0160.0130.0168,817,779.4743,473,912.76
2/10/210.0130.0140.0120.0136,605,104.3137,868,646.04
2/9/210.0120.0140.0110.0137,611,828.0636,905,333.62
2/8/210.0110.0120.0110.0123,973,981.1432,412,395.83
2/7/210.0110.0110.010.0112,856,970.3129,276,458.86
2/6/210.0120.0120.010.0113,854,653.2729,610,736.13
2/5/210.0110.0130.0110.0125,840,155.1531,287,258.82
2/4/210.010.0120.010.0116,221,20629,401,582.35
2/3/210.010.0120.0090.0111,917,982.9928,225,359.41
2/2/210.0090.010.0090.012,260,229.3224,797,479.59
2/1/210.0090.010.0090.0091,985,550.2526,598,162.09
1/31/210.0090.010.0080.0096,553,020.3720,276,057.35
1/30/210.0090.010.0090.0095,691,613.8619,660,146.12
1/29/210.0080.010.0080.00910,074,789.8918,975,622.82
1/28/210.0080.0080.0070.0081,204,787.30115,816,119.16
1/27/210.0080.0080.0070.0081,555,840.52215,756,772.379
1/26/210.0080.0080.0070.0081,805,039.11915,901,000.032
1/25/210.0080.0090.0080.0081,311,341.87616,536,414.932
1/24/210.0080.0090.0080.0081,831,672.90317,007,373.547
1/23/210.0080.0080.0080.0081,041,400.84116,501,242.784
1/22/210.0080.0080.0070.0081,912,083.24416,852,519.858
1/21/210.0090.0090.0080.0082,329,021.55817,004,947.025
1/20/210.0090.0090.0080.0092,141,099.34218,728,140.13
1/19/210.0090.0110.0090.0098,379,592.33419,655,025.659
1/18/210.0080.0090.0080.0094,082,164.98119,918,038.967
1/17/210.0080.0080.0080.008856,026.33917,575,622.709
1/16/210.0080.0080.0080.0081,176,769.11617,144,797.417
1/15/210.0080.0090.0070.0083,806,873.48222,196,036.951
1/14/210.0070.0080.0070.008963,765.38616,090,790.114
1/13/210.0070.0070.0060.0071,671,773.41115,454,343.051
1/12/210.0070.0070.0070.007570,016.13414,612,721.934
1/11/210.0080.0080.0060.0071,180,529.48114,909,083.274
1/10/210.0080.0080.0070.0081,397,284.1722,182,512.009
1/9/210.0080.0080.0080.0081,052,795.20117,438,182.258
1/8/210.0080.0080.0070.0081,088,021.33416,860,228.243
1/7/210.0080.0090.0080.0081,581,646.48117,414,463.469
1/6/210.0080.0080.0080.0081,009,302.98216,840,679.263
1/5/210.0080.0080.0070.0081,579,811.64616,513,367.344
1/4/210.0080.0080.0070.0081,038,811.76316,211,205.791
1/3/210.0080.0080.0070.0081,144,584.74816,336,676.543
1/2/210.0070.0080.0070.0081,852,705.08716,195,139.252
1/1/210.0070.0080.0070.0071,128,625.76915,748,934.31
12/31/200.0080.0080.0070.0071,706,988.39514,910,772.783
12/30/200.0060.0080.0060.0083,146,760.30716,191,859.862
12/29/200.0060.0060.0060.006819,342.55113,202,944.017
12/28/200.0060.0070.0060.006739,960.17513,188,371.064
12/27/200.0070.0070.0060.006737,991.33213,257,683.619
12/26/200.0070.0070.0060.007920,353.25318,316,664.578
12/25/200.0060.0070.0060.007878,751.82914,536,086.925
12/24/200.0060.0070.0060.0061,112,902.22313,594,164.456
12/23/200.0070.0070.0060.006745,923.49413,312,033.988
12/22/200.0070.0070.0060.007980,606.50414,655,032.097
12/21/200.0070.0080.0060.0073,525,226.25614,663,683.129
12/20/200.0060.0080.0060.0074,867,666.18315,629,623.014
12/19/200.0060.0070.0060.0061,059,412.28414,484,647.92
12/18/200.0060.0060.0060.006757,206.69714,215,800.412
12/17/200.0060.0070.0060.0061,165,447.38813,623,761.509
12/16/200.0070.0070.0060.0061,149,600.17214,312,561.591
12/15/200.0070.0070.0060.0071,112,884.83814,442,557.968
12/14/200.0070.0070.0070.0074,253,315.64815,108,695.616
12/13/200.0070.0070.0060.007842,118.18714,611,430.881
12/12/200.0060.0070.0060.0071,965,498.34314,565,572.007
12/11/200.0060.0060.0060.0061,085,860.04613,363,625.56
12/10/200.0060.0060.0060.006966,416.68413,442,250.912
12/9/200.0060.0070.0060.006979,823.98813,761,263.716
12/8/200.0060.0070.0060.006978,378.93414,145,338.914