Contentos Historical Data - COSUSDT | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Cryptocurrencies
BINA
Contentos (Binance:COSUSDT)
Contentos (Binance:COSUSDT) Historical

Contentos (COSUSDT)

0.021789

0.00339

( 18.42% )

Updated: 02:48:45

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0	0	0	0	0	0	CX
52	0	0	0	0	0	0	CX
156	0	0	0	0	0	0	CX
260	0	0	0	0	0	0	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714089480	0.018399	-0.000901	-4.67	0.019858	0.0207	0.016818	2939363281
1714003080	0.0193	0.0043	28.67	0.014943	0.0206	0.01493	4228027702
1713916680	0.015	0.001219	8.85	0.013781	0.015496	0.013566	645356084
1713830280	0.013781	0.00059	4.47	0.013161	0.014994	0.01288	660288230
1713743880	0.013191	0.000211	1.63	0.013021	0.013775	0.012706	280586551
1713657480	0.01298	0.001551	13.57	0.0114	0.013744	0.011318	741494004
1713571080	0.011429	-0.000221	-1.90	0.011639	0.01197	0.010533	280374637
1713484680	0.01165	0.000171	1.49	0.01149	0.011778	0.01114	236868679
1713398280	0.011479	-0.00121	-9.54	0.012749	0.013767	0.010828	1021690738
1713311880	0.012689	0.00246	24.05	0.01018	0.013361	0.009737	1362021590
1713225480	0.010229	-0.000443	-4.15	0.010593	0.011188	0.009875	369588564
1713139080	0.010672	0.001259	13.38	0.00942	0.010831	0.008943	317683958
1713052680	0.009413	-0.002157	-18.64	0.01149	0.01158	0.008608	415106821
1712966280	0.01157	-0.001843	-13.74	0.013426	0.014	0.0113	259536389
1712879880	0.013413	-0.000424	-3.06	0.013822	0.014094	0.013305	196153324
1712793480	0.013837	0.000147	1.07	0.01364	0.013919	0.012825	194839648
1712707080	0.01369	-0.00057	-4.00	0.01425	0.014382	0.013467	237486405
1712620680	0.01426	-9.3E-5	-0.65	0.014266	0.014687	0.013925	244901094
1712534280	0.014353	-0.000742	-4.92	0.014921	0.01516	0.014082	415945735
1712447880	0.015095	-0.000971	-6.04	0.016081	0.0166	0.013856	1335794574
1712361480	0.016066	0.003486	27.71	0.01253	0.0174	0.012425	2797742027
1712275080	0.01258	-0.000315	-2.44	0.01288	0.013398	0.012043	579610675
1712188680	0.012895	-0.004159	-24.39	0.01756	0.017777	0.012662	2132361222
1712102280	0.017054	0.003131	22.49	0.013969	0.017776	0.012422	1954177694
1712015880	0.013923	0.002046	17.23	0.011842	0.01476	0.011807	2191812737
1711929480	0.011877	0.0004	3.49	0.01147	0.014048	0.01132	3921009318
1711843080	0.011477	0.001522	15.29	0.009972	0.011914	0.009928	1561988647
1711756680	0.009955	-0.000245	-2.40	0.010204	0.010624	0.00979	306914922
1711670280	0.0102	0.000769	8.15	0.00944	0.01072	0.00937	759741687
1711583880	0.009431	-0.00042	-4.26	0.009831	0.010004	0.009332	272261323
1711497480	0.009851	-0.000142	-1.42	0.010019	0.010256	0.009703	485285961
1711411080	0.009993	0.000189	1.93	0.009818	0.01105	0.009534	1921727797
1711324680	0.009804	0.000956	10.80	0.008883	0.0109	0.00854	1776809523
1711238280	0.008848	4.0E-6	0.05	0.008841	0.009292	0.008801	235300927
1711151880	0.008844	9.7E-5	1.11	0.00875	0.009048	0.008617	361244164
1711065480	0.008747	-0.000223	-2.49	0.00896	0.0091	0.008623	354083012
1710979080	0.00897	0.000527	6.24	0.0085	0.009027	0.007912	493520283
1710892680	0.008443	-0.001636	-16.23	0.010157	0.010952	0.008191	1410617853
1710806280	0.010079	0.000713	7.61	0.009375	0.01105	0.00902	2189072957
1710719880	0.009366	0.000336	3.72	0.008995	0.0109	0.008865	2484234629
1710633480	0.00903	0.000182	2.06	0.00887	0.010113	0.008557	1102894145
1710547080	0.008848	-0.000492	-5.27	0.009182	0.009364	0.0084	285185095
1710460680	0.00934	0	0.00	0.00934	0.00934	0.00934	0
1710374280	0.00934	0.000405	4.53	0.008959	0.009561	0.0089	497992076
1710287880	0.008935	-0.000147	-1.62	0.009077	0.009215	0.008311	574019682
1710201480	0.009082	0.00042	4.85	0.008656	0.01099	0.00822	1596937868
1710115080	0.008662	-5.5E-5	-0.63	0.008696	0.009023	0.008471	349349737
1710028680	0.008717	0.000494	6.01	0.00819	0.008944	0.008144	473502404
1709942280	0.008223	0.000111	1.37	0.00815	0.008288	0.007802	230797049
1709855880	0.008112	0.000242	3.07	0.007845	0.008214	0.007545	214884417
1709769480	0.00787	0.00029	3.83	0.007578	0.007975	0.007302	159157988
1709683080	0.00758	-0.000642	-7.81	0.008234	0.008384	0.00709	281472502
1709596680	0.008222	0.000327	4.14	0.007896	0.00848	0.007833	330119861
1709510280	0.007895	-0.000366	-4.43	0.00825	0.008636	0.007812	394303274
1709423880	0.008261	0.000539	6.98	0.007721	0.008448	0.0076	509248676
1709337480	0.007722	0.000193	2.56	0.007537	0.007765	0.00749	218662525
1709251080	0.007529	0.000285	3.93	0.007302	0.007773	0.007235	383684592
1709164680	0.007244	2.0E-6	0.03	0.007259	0.00749	0.007001	305629111
1709078280	0.007242	0.00025	3.58	0.007026	0.007325	0.007	317163311
1708991880	0.006992	0.000182	2.67	0.00681	0.00713	0.00676	289948964
1708905480	0.00681	0.00012	1.79	0.00669	0.00685	0.00662	129542775
1708819080	0.00669	0.0001	1.52	0.00659	0.00689	0.0065	163526279
1708732680	0.00659	-0.00018	-2.66	0.00676	0.00684	0.00651	179696331
1708646280	0.00677	0.00014	2.11	0.00663	0.00695	0.00651	204578506
1708559880	0.00663	-0.0002	-2.93	0.00683	0.00685	0.0064	193691205
1708473480	0.00683	-0.00013	-1.87	0.00696	0.00709	0.00665	283143296
1708387080	0.00696	8.0E-5	1.16	0.00687	0.00717	0.0068	314168925
1708300680	0.00688	0.00022	3.30	0.00667	0.00715	0.00659	388475523
1708214280	0.00666	1.0E-5	0.15	0.00668	0.00671	0.00647	156390373
1708127880	0.00665	9.0E-5	1.37	0.00658	0.00671	0.00646	229164288
1708041480	0.00656	1.0E-5	0.15	0.00654	0.00667	0.00642	228717540
1707955080	0.00655	0.00014	2.18	0.0064	0.00662	0.00635	203794819
1707868680	0.00641	1.0E-5	0.16	0.00639	0.00647	0.00627	167215202
1707782280	0.0064	0.00011	1.75	0.00628	0.00643	0.00622	141860167
1707695880	0.00629	-0.00012	-1.87	0.00641	0.00648	0.00626	102826373
1707609480	0.00641	-3.0E-5	-0.47	0.00646	0.00649	0.0063	180256829
1707523080	0.00644	0.00023	3.70	0.00622	0.00651	0.0062	202200622
1707436680	0.00621	-4.0E-5	-0.64	0.00626	0.00632	0.00611	186722273
1707350280	0.00625	8.0E-5	1.30	0.00618	0.00629	0.00603	202619927
1707263880	0.00617	-8.0E-5	-1.28	0.00625	0.00632	0.0061	191972862
1707177480	0.00625	-6.0E-5	-0.95	0.0063	0.00643	0.00616	211682968
1707091080	0.00631	-6.0E-5	-0.94	0.00638	0.00677	0.00624	442135535
1707004680	0.00637	-0.0001	-1.55	0.00646	0.00652	0.00633	171364383
1706918280	0.00647	-9.0E-5	-1.37	0.00656	0.00671	0.00637	284500394
1706831880	0.00656	-0.0001	-1.50	0.00668	0.00673	0.00629	426100431
1706745480	0.00666	-0.00073	-9.88	0.0074	0.00745	0.00657	820623474
1706659080	0.00739	-0.00037	-4.77	0.00777	0.008	0.00733	1356170420
1706572680	0.00776	-0.00033	-4.08	0.00806	0.01197	0.00705	4502631887
1706486280	0.00809	-6.0E-5	-0.74	0.00816	0.0086	0.00797	239477852
1706399880	0.00815	0.00013	1.62	0.00805	0.00819	0.008	36451456
1706313480	0.00802	0.00016	2.04	0.00785	0.00826	0.0078	115975387

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions