Contentos (COS) historical data and Live price

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

COS

USD

Rank434

1H 0.01 %

24H -4.04 %

7D 19.30 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
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
2/28/21	0.014	0.014	0.012	0.013	2,871,645.56	37,063,015.79
2/27/21	0.013	0.015	0.013	0.014	2,489,817.08	39,726,582.96
2/26/21	0.015	0.015	0.013	0.013	2,607,897.96	38,648,478.82
2/25/21	0.015	0.016	0.015	0.015	2,791,419.23	42,985,260.72
2/24/21	0.014	0.017	0.014	0.015	4,996,214.95	42,751,298.85
2/23/21	0.018	0.018	0.012	0.014	6,250,669.82	39,405,703.48
2/22/21	0.018	0.021	0.015	0.018	17,554,580.63	51,272,049.78
2/21/21	0.018	0.019	0.017	0.018	3,843,650.53	49,061,996.95
2/20/21	0.019	0.02	0.017	0.018	5,076,560.05	48,982,270.84
2/19/21	0.019	0.019	0.018	0.019	6,014,519.02	52,677,376.65
2/18/21	0.019	0.02	0.018	0.019	8,119,251.18	52,743,786.55
2/17/21	0.016	0.019	0.016	0.018	8,803,223.49	51,254,426.69
2/16/21	0.017	0.018	0.016	0.016	6,163,397.41	45,277,597.67
2/15/21	0.017	0.018	0.014	0.017	7,019,393.31	46,818,451.62
2/14/21	0.017	0.018	0.016	0.017	8,173,947.18	48,052,972.3
2/13/21	0.017	0.019	0.016	0.017	15,085,746.59	46,816,508.94
2/12/21	0.016	0.017	0.015	0.017	6,690,259.63	46,155,891.54
2/11/21	0.013	0.016	0.013	0.016	8,817,779.47	43,473,912.76
2/10/21	0.013	0.014	0.012	0.013	6,605,104.31	37,868,646.04
2/9/21	0.012	0.014	0.011	0.013	7,611,828.06	36,905,333.62
2/8/21	0.011	0.012	0.011	0.012	3,973,981.14	32,412,395.83
2/7/21	0.011	0.011	0.01	0.011	2,856,970.31	29,276,458.86
2/6/21	0.012	0.012	0.01	0.011	3,854,653.27	29,610,736.13
2/5/21	0.011	0.013	0.011	0.012	5,840,155.15	31,287,258.82
2/4/21	0.01	0.012	0.01	0.011	6,221,206	29,401,582.35
2/3/21	0.01	0.012	0.009	0.01	11,917,982.99	28,225,359.41
2/2/21	0.009	0.01	0.009	0.01	2,260,229.32	24,797,479.59
2/1/21	0.009	0.01	0.009	0.009	1,985,550.25	26,598,162.09
1/31/21	0.009	0.01	0.008	0.009	6,553,020.37	20,276,057.35
1/30/21	0.009	0.01	0.009	0.009	5,691,613.86	19,660,146.12
1/29/21	0.008	0.01	0.008	0.009	10,074,789.89	18,975,622.82
1/28/21	0.008	0.008	0.007	0.008	1,204,787.301	15,816,119.16
1/27/21	0.008	0.008	0.007	0.008	1,555,840.522	15,756,772.379
1/26/21	0.008	0.008	0.007	0.008	1,805,039.119	15,901,000.032
1/25/21	0.008	0.009	0.008	0.008	1,311,341.876	16,536,414.932
1/24/21	0.008	0.009	0.008	0.008	1,831,672.903	17,007,373.547
1/23/21	0.008	0.008	0.008	0.008	1,041,400.841	16,501,242.784
1/22/21	0.008	0.008	0.007	0.008	1,912,083.244	16,852,519.858
1/21/21	0.009	0.009	0.008	0.008	2,329,021.558	17,004,947.025
1/20/21	0.009	0.009	0.008	0.009	2,141,099.342	18,728,140.13
1/19/21	0.009	0.011	0.009	0.009	8,379,592.334	19,655,025.659
1/18/21	0.008	0.009	0.008	0.009	4,082,164.981	19,918,038.967
1/17/21	0.008	0.008	0.008	0.008	856,026.339	17,575,622.709
1/16/21	0.008	0.008	0.008	0.008	1,176,769.116	17,144,797.417
1/15/21	0.008	0.009	0.007	0.008	3,806,873.482	22,196,036.951
1/14/21	0.007	0.008	0.007	0.008	963,765.386	16,090,790.114
1/13/21	0.007	0.007	0.006	0.007	1,671,773.411	15,454,343.051
1/12/21	0.007	0.007	0.007	0.007	570,016.134	14,612,721.934
1/11/21	0.008	0.008	0.006	0.007	1,180,529.481	14,909,083.274
1/10/21	0.008	0.008	0.007	0.008	1,397,284.17	22,182,512.009
1/9/21	0.008	0.008	0.008	0.008	1,052,795.201	17,438,182.258
1/8/21	0.008	0.008	0.007	0.008	1,088,021.334	16,860,228.243
1/7/21	0.008	0.009	0.008	0.008	1,581,646.481	17,414,463.469
1/6/21	0.008	0.008	0.008	0.008	1,009,302.982	16,840,679.263
1/5/21	0.008	0.008	0.007	0.008	1,579,811.646	16,513,367.344
1/4/21	0.008	0.008	0.007	0.008	1,038,811.763	16,211,205.791
1/3/21	0.008	0.008	0.007	0.008	1,144,584.748	16,336,676.543
1/2/21	0.007	0.008	0.007	0.008	1,852,705.087	16,195,139.252
1/1/21	0.007	0.008	0.007	0.007	1,128,625.769	15,748,934.31
12/31/20	0.008	0.008	0.007	0.007	1,706,988.395	14,910,772.783
12/30/20	0.006	0.008	0.006	0.008	3,146,760.307	16,191,859.862
12/29/20	0.006	0.006	0.006	0.006	819,342.551	13,202,944.017
12/28/20	0.006	0.007	0.006	0.006	739,960.175	13,188,371.064
12/27/20	0.007	0.007	0.006	0.006	737,991.332	13,257,683.619
12/26/20	0.007	0.007	0.006	0.007	920,353.253	18,316,664.578
12/25/20	0.006	0.007	0.006	0.007	878,751.829	14,536,086.925
12/24/20	0.006	0.007	0.006	0.006	1,112,902.223	13,594,164.456
12/23/20	0.007	0.007	0.006	0.006	745,923.494	13,312,033.988
12/22/20	0.007	0.007	0.006	0.007	980,606.504	14,655,032.097
12/21/20	0.007	0.008	0.006	0.007	3,525,226.256	14,663,683.129
12/20/20	0.006	0.008	0.006	0.007	4,867,666.183	15,629,623.014
12/19/20	0.006	0.007	0.006	0.006	1,059,412.284	14,484,647.92
12/18/20	0.006	0.006	0.006	0.006	757,206.697	14,215,800.412
12/17/20	0.006	0.007	0.006	0.006	1,165,447.388	13,623,761.509
12/16/20	0.007	0.007	0.006	0.006	1,149,600.172	14,312,561.591
12/15/20	0.007	0.007	0.006	0.007	1,112,884.838	14,442,557.968
12/14/20	0.007	0.007	0.007	0.007	4,253,315.648	15,108,695.616
12/13/20	0.007	0.007	0.006	0.007	842,118.187	14,611,430.881
12/12/20	0.006	0.007	0.006	0.007	1,965,498.343	14,565,572.007
12/11/20	0.006	0.006	0.006	0.006	1,085,860.046	13,363,625.56
12/10/20	0.006	0.006	0.006	0.006	966,416.684	13,442,250.912
12/9/20	0.006	0.007	0.006	0.006	979,823.988	13,761,263.716
12/8/20	0.006	0.007	0.006	0.006	978,378.934	14,145,338.914

Similar Coins