Contentos (COS) historical data and Live price

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

COS

USD

Rank485

1H 1.12 %

24H -2.61 %

7D -35.86 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
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
4/11/21	0.038	0.039	0.037	0.039	9,361,155.01	116,337,186.95
4/10/21	0.041	0.041	0.038	0.038	10,204,781.64	114,952,149.05
4/9/21	0.039	0.042	0.039	0.041	12,150,593.53	122,766,049.24
4/8/21	0.036	0.04	0.035	0.039	16,777,218.43	117,024,414.92
4/7/21	0.041	0.041	0.034	0.036	16,468,716.24	107,826,966.59
4/6/21	0.043	0.044	0.04	0.041	17,461,978.09	121,475,200.32
4/5/21	0.043	0.048	0.041	0.042	35,279,301.82	168,502,959.34
4/4/21	0.038	0.044	0.037	0.043	31,299,031.3	129,870,698.16
4/3/21	0.039	0.041	0.038	0.038	14,656,990.75	112,268,232.42
4/2/21	0.042	0.043	0.039	0.039	16,569,484.41	116,772,213.22
4/1/21	0.041	0.043	0.04	0.042	15,067,351.42	124,761,694.65
3/31/21	0.042	0.043	0.039	0.041	21,265,653.64	119,752,191.63
3/30/21	0.041	0.043	0.04	0.042	20,889,644.68	125,321,655.08
3/29/21	0.043	0.043	0.04	0.041	22,655,065.84	120,939,194.55
3/28/21	0.038	0.045	0.037	0.043	50,403,733.12	126,709,463.11
3/27/21	0.04	0.04	0.038	0.038	21,217,750.04	112,398,189.44
3/26/21	0.04	0.043	0.039	0.04	42,204,479.57	116,201,007.3
3/25/21	0.042	0.051	0.039	0.039	156,328,349.47	118,133,525.23
3/24/21	0.033	0.048	0.032	0.043	120,119,710.65	126,364,904.26
3/23/21	0.035	0.036	0.032	0.033	10,851,487.25	97,926,786.11
3/22/21	0.038	0.039	0.034	0.035	13,271,853.02	103,332,651.41
3/21/21	0.034	0.04	0.033	0.038	27,046,311.15	110,388,565.27
3/20/21	0.039	0.039	0.035	0.035	13,879,166.89	101,097,925.24
3/19/21	0.031	0.039	0.031	0.039	45,093,856.02	112,712,507.85
3/18/21	0.034	0.035	0.031	0.031	15,140,232.49	92,334,774.19
3/17/21	0.033	0.034	0.031	0.034	22,209,386.46	99,961,794.14
3/16/21	0.031	0.034	0.029	0.033	21,160,733.79	95,413,767.51
3/15/21	0.031	0.032	0.027	0.031	21,837,075.79	90,773,593.78
3/14/21	0.032	0.033	0.028	0.031	20,945,275.26	86,504,988.57
3/13/21	0.025	0.032	0.024	0.032	28,671,041.35	89,302,041.37
3/12/21	0.027	0.029	0.024	0.025	17,865,123.47	70,203,264.26
3/11/21	0.025	0.027	0.023	0.027	16,025,483.58	75,392,364.63
3/10/21	0.024	0.028	0.022	0.025	25,820,297.17	68,670,337.98
3/9/21	0.018	0.029	0.018	0.024	68,389,699.33	70,567,877.53
3/8/21	0.017	0.019	0.016	0.019	4,546,346.94	53,317,735.75
3/7/21	0.018	0.018	0.017	0.017	2,874,936.77	49,715,048.26
3/6/21	0.018	0.019	0.017	0.018	4,469,283.53	50,478,956.99
3/5/21	0.016	0.018	0.015	0.018	7,497,856.2	50,376,543.81
3/4/21	0.017	0.017	0.015	0.016	5,524,899.66	46,814,408.98
3/3/21	0.014	0.018	0.014	0.017	9,221,716.28	47,568,634.41
3/2/21	0.014	0.015	0.014	0.014	2,613,252.01	40,109,530.03
3/1/21	0.013	0.015	0.013	0.014	3,369,562.47	41,377,011.1

Similar Coins