Contentos (COS) historical data and Live price

contentos

Contentos

COS
$ 0.006109 + 2.698 % 0.00000034 BTC
MARKET CAP
13.435 M
24H VOLUME
777.81 k
CIRC.SUPPLY
2.199 B
MAX SUPPLY
Rank453
1H -1.38 %
24H 2.70 %
7D 3.20 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
11/22/200.0060.0060.0060.0061,088,009.46616,614,908.87
11/21/200.0060.0060.0060.006210,937.16512,769,019.689
11/20/200.0060.0060.0050.006633,375.25912,511,868.203
11/19/200.0050.0060.0050.006747,701.63311,806,975.994
11/18/200.0060.0060.0050.005716,811.65311,792,696.612
11/17/200.0060.0060.0060.0061,006,323.03712,210,487.005
11/16/200.0060.0060.0060.006478,829.23212,551,516.694
11/15/200.0060.0060.0060.006575,075.35516,192,190.338
11/14/200.0060.0070.0060.006544,018.35912,652,736.781
11/13/200.0060.0060.0060.006499,772.50913,993,791.384
11/12/200.0060.0060.0060.006577,294.42117,463,146.952
11/11/200.0060.0070.0060.006558,423.03613,662,144.232
11/10/200.0060.0070.0060.006589,365.61513,852,140.398
11/9/200.0060.0070.0060.0061,342,898.97513,407,407.992
11/8/200.0060.0060.0060.006282,652.28412,656,256.59
11/7/200.0060.0060.0060.006657,141.15515,937,399.075
11/6/200.0060.0060.0060.0061,025,330.51313,170,028.92
11/5/200.0060.0060.0050.006806,133.6211,930,601.222
11/4/200.0060.0060.0060.006418,159.64312,528,339.993
11/3/200.0060.0060.0060.006561,767.46112,141,970.441
10/27/200.0060.0060.0060.006865,454.1912,981,663.159
10/26/200.0060.0070.0060.006748,762.94714,137,053.387
10/25/200.0070.0070.0060.006289,551.00813,650,208.432
10/24/200.0070.0070.0070.007248,769.90214,074,029.787
10/23/200.0070.0070.0070.007552,717.41614,129,624.116
10/22/200.0070.0070.0070.007640,578.23914,552,697.62
10/21/200.0060.0070.0060.007714,196.08314,194,804.372
10/20/200.0070.0070.0060.0061,820,211.06313,562,599.671
10/19/200.0070.0070.0070.007587,328.25914,960,519.366
10/18/200.0070.0070.0070.007224,820.815,305,706.658
10/17/200.0070.0070.0070.007247,441.87915,252,534.156
10/16/200.0070.0080.0070.007909,329.83215,310,447.295
10/15/200.0070.0070.0070.007603,502.91415,272,084.923
10/14/200.0070.0080.0070.0071,603,016.01515,710,890.617
10/13/200.0080.0080.0070.007457,724.80420,313,599.462
10/12/200.0080.0080.0070.008701,657.61815,974,207.552
10/11/200.0080.0080.0070.007631,165.18215,722,398.161
10/10/200.0080.0080.0070.008943,281.86416,158,267.478
10/9/200.0080.0080.0070.0081,424,168.29316,400,662.022
10/8/200.0070.0080.0070.0081,417,206.88216,257,187.118
10/7/200.0070.0080.0070.007892,007.7614,979,796.777
10/6/200.0070.0080.0070.007663,522.11415,864,246.414
10/5/200.0080.0080.0070.007504,123.95416,495,565.676
10/4/200.0070.0080.0070.0081,016,721.17617,715,204.917
10/3/200.0080.0080.0070.007471,224.44816,681,438.742
10/2/200.0090.0090.0070.0081,448,730.34117,491,615.975
10/1/200.0090.0090.0080.0092,387,009.48119,510,766.06
9/29/200.0080.0090.0080.0083,853,064.5718,237,314.634
9/28/200.0080.0090.0080.0084,935,486.82318,656,655.232
9/27/200.0070.0080.0070.0083,685,453.78117,936,936.836
9/26/200.0080.0080.0070.0071,058,575.14916,392,365.094
9/25/200.0070.0080.0070.0081,407,074.90316,626,953.172
9/24/200.0070.0070.0070.0071,103,798.04715,920,393.931
9/23/200.0070.0070.0070.007934,749.80814,890,444.114
9/22/200.0070.0070.0070.007996,341.24115,602,069.607
9/21/200.0080.0080.0070.0071,421,311.69215,650,355.827
9/20/200.0080.0080.0080.0081,733,464.23117,182,222.844
9/19/200.0080.0080.0080.0081,574,227.6717,605,839.471
9/18/200.0080.0080.0080.0081,611,602.66916,889,410.741
9/17/200.0080.0080.0080.0081,626,423.63317,188,573.959
9/16/200.0080.0080.0070.0081,887,607.96716,399,353.585
9/15/200.0080.0080.0080.008906,502.93216,493,859.698
9/14/200.0080.0080.0080.0081,237,743.44717,252,164.263
9/13/200.0080.0080.0080.0081,309,933.71416,945,468.724
9/12/200.0080.0080.0080.0082,340,802.07417,780,065.037
9/11/200.0080.0080.0080.0087,951,543.43217,530,531.685
9/10/200.0080.0080.0080.0089,241,005.36616,689,506.932
9/9/200.0070.0080.0070.0081,372,495.34216,339,560.698
9/8/200.0070.0080.0070.0071,123,464.8515,332,627.551
9/7/200.0070.0070.0070.0071,590,452.76815,513,397.505
9/6/200.0070.0080.0070.0072,263,282.86815,733,972.638
9/5/200.0080.0080.0060.0072,367,183.05914,497,264.437
9/4/200.0070.0080.0070.0081,825,503.76716,399,732.078
9/3/200.0090.0090.0070.0083,941,964.99415,952,750.674
9/2/200.010.010.0090.0092,783,121.27719,399,401.088
9/1/200.010.0110.010.017,690,900.02320,409,134.073
8/31/200.010.010.0090.014,992,821.63221,137,819.799
8/30/200.0090.010.0090.012,395,161.77519,777,901.262
8/29/200.010.010.0090.0093,573,937.4719,624,373.159
8/28/200.0090.010.0090.013,348,913.19220,026,734.794
8/27/200.0090.0090.0090.0092,289,038.13718,641,048.383
8/26/200.0090.0090.0090.0092,616,607.01418,898,466.48
8/25/200.010.010.0090.0092,179,808.21818,190,848.768
8/24/200.0090.010.0090.011,376,188.03319,542,186.964
8/23/200.010.010.0090.0091,210,187.67319,095,049.135
8/22/200.0090.010.0090.011,610,893.77919,435,343.578
8/21/200.010.010.0090.0094,605,834.85218,891,609.787
8/20/200.010.010.010.014,482,192.1220,444,759.049
8/19/200.010.010.0090.012,354,078.95619,292,417.806
8/18/200.010.0110.010.015,910,387.71320,484,297.026