Contentos (COS) historical data and Live price

contentos

Contentos

COS
$ 0.008999 + 12.351 % 0.00000037 BTC
MARKET CAP
37.38 M
24H VOLUME
67.732 M
CIRC.SUPPLY
4.154 B
MAX SUPPLY
Rank484
1H 0.65 %
24H 12.35 %
7D 15.26 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
8/3/210.0130.0140.0130.0133,713,233.7744,108,415.42
8/2/210.0140.0140.0130.0134,691,375.3945,022,346.32
8/1/210.0140.0150.0140.0148,354,30641,107,973.55
7/31/210.0140.0140.0140.0144,192,970.6542,107,212.57
7/30/210.0130.0140.0130.0143,987,207.6741,322,775.43
7/29/210.0130.0130.0130.0134,488,719.3439,877,564.21
7/28/210.0130.0140.0130.0133,712,494.7838,788,954.89
7/27/210.0130.0130.0130.0134,110,668.339,988,981.9
7/26/210.0140.0150.0130.0139,122,885.8139,774,465.99
7/25/210.0120.0140.0120.01414,020,91643,147,992.48
7/24/210.0120.0130.0110.0124,455,305.3936,922,658.21
7/23/210.0110.0120.0110.0122,858,734.0834,711,114.77
7/22/210.0110.0120.0110.0115,368,075.9234,116,476.2
7/21/210.010.0120.010.0113,067,193.1433,869,026.06
7/20/210.0110.0110.010.014,730,820.2431,024,951.94
7/19/210.0120.0120.0110.0115,157,963.6433,318,666.71
7/18/210.0120.0120.0120.0124,033,749.6835,482,038.83
7/17/210.0120.0120.0120.0125,130,437.0135,406,493.12
7/16/210.0130.0130.0120.0125,120,959.1836,221,593.66
7/15/210.0130.0150.0130.0139,554,621.0838,466,656.14
7/14/210.0120.0130.0120.0137,278,51838,547,107.54
7/13/210.0130.0130.0120.0122,876,397.9237,441,755.87
7/12/210.0130.0140.0120.0136,721,984.3938,198,513.99
7/11/210.0130.0140.0130.01310,181,046.2440,281,939.7
7/10/210.0140.0140.0130.0136,334,694.839,506,853.45
7/9/210.0140.0150.0130.01411,203,448.4240,750,374.61
7/8/210.0160.0160.0130.0149,117,261.9740,553,245.68
7/7/210.0130.0170.0130.01634,609,498.7147,893,418.41
7/6/210.0120.0130.0120.0133,919,376.6638,578,935.87
7/5/210.0130.0130.0120.0122,756,770.6737,571,647.4
7/4/210.0130.0130.0120.0133,666,616.1338,983,727.87
7/3/210.0130.0130.0120.0132,928,434.9838,394,283.07
7/2/210.0120.0140.0120.0139,163,682.2138,104,224.51
7/1/210.0120.0120.0110.0124,084,397.3336,287,198
6/30/210.0120.0120.0110.0122,740,844.8635,685,138.88
6/29/210.0120.0130.0120.0122,568,934.9336,156,044.79
6/28/210.0110.0120.0110.0122,928,429.9235,302,026.33
6/27/210.010.0110.010.0112,729,671.6933,800,184.05
6/26/210.010.0110.010.013,671,724.5331,359,536.41
6/25/210.0120.0120.010.013,565,505.4331,648,574.78
6/24/210.0110.0120.0110.0124,975,230.5735,385,560.49
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