Contentos Historical Data - COSUSDT | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Cryptocurrencies
GATE
Contentos (Gate.io:COSUSDT)
Contentos (Gate.io:COSUSDT) Historical

Contentos (COSUSDT)

0.015816

0.000772

( 5.13% )

Updated: 12:21:22

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
1713916680	0.015044	0.001241	8.99	0.013749	0.015454	0.013583	2381812
1713830280	0.013803	0.00085	6.56	0.013186	0.015019	0.012914	2528786
1713743880	0.012953	-1.1E-5	-0.08	0.013162	0.013769	0.012717	1726842
1713657480	0.012964	0.001507	13.15	0.011425	0.013415	0.011387	2059644
1713571080	0.011457	-0.000171	-1.47	0.011637	0.011912	0.010569	1073328
1713484680	0.011628	0.000115	1.00	0.011468	0.011755	0.011176	1074076
1713398280	0.011513	-0.001318	-10.27	0.012661	0.013679	0.010925	3060696
1713311880	0.012831	0.00262	25.66	0.010202	0.013289	0.009819	4239031
1713225480	0.010211	-0.00054	-5.02	0.010661	0.011278	0.010001	1986238
1713139080	0.010751	0.001251	13.17	0.009426	0.010754	0.008969	1689603
1713052680	0.0095	-0.002067	-17.87	0.011529	0.011552	0.008718	3324527
1712966280	0.011567	-0.001745	-13.11	0.013401	0.013964	0.0114	1571327
1712879880	0.013312	-0.000537	-3.88	0.013824	0.013983	0.013312	1504893
1712793480	0.013849	0.00017	1.24	0.013662	0.013893	0.012833	2017027
1712707080	0.013679	-0.000578	-4.05	0.014249	0.01436	0.01348	4033937
1712620680	0.014257	-7.5E-5	-0.52	0.0143	0.014681	0.013934	1954380
1712534280	0.014332	-0.000711	-4.73	0.015065	0.015129	0.014096	2602071
1712447880	0.015043	-0.001093	-6.77	0.01628	0.016824	0.013879	5484210
1712361480	0.016136	0.003594	28.66	0.012571	0.017282	0.012432	7512513
1712275080	0.012542	-0.000409	-3.16	0.012882	0.013355	0.012234	3807456
1712188680	0.012951	-0.004561	-26.04	0.01697	0.01697	0.012583	8386606
1712102280	0.017512	0.003812	27.82	0.013939	0.017512	0.012516	8318598
1712015880	0.0137	0.001815	15.27	0.011858	0.014678	0.01183	10588100
1711929480	0.011885	0.000522	4.59	0.013214	0.013843	0.011404	22011372
1711843080	0.011363	0.001464	14.79	0.009973	0.011888	0.009946	16243152
1711756680	0.009899	-0.00033	-3.23	0.010202	0.010627	0.009799	5628819
1711670280	0.010229	0.000864	9.23	0.00944	0.010651	0.009372	19813632
1711583880	0.009365	-0.000472	-4.80	0.009851	0.009978	0.009365	4638987
1711497480	0.009837	-0.000139	-1.39	0.009998	0.010261	0.009715	9473589
1711411080	0.009976	0.000198	2.02	0.010038	0.01106	0.00955	23004726
1711324680	0.009778	0.000865	9.70	0.008859	0.01087	0.008538	16222175
1711238280	0.008913	0.000115	1.31	0.008846	0.00923	0.008802	3887035
1711151880	0.008798	4.4E-5	0.50	0.008774	0.009047	0.008656	6639160
1711065480	0.008754	-0.000227	-2.53	0.008967	0.009103	0.00862	6587144
1710979080	0.008981	0.00059	7.03	0.008433	0.009032	0.007963	6427109
1710892680	0.008391	-0.001674	-16.63	0.010126	0.010891	0.00828	12388021
1710806280	0.010065	0.000708	7.57	0.009368	0.011	0.009114	13632237
1710719880	0.009357	0.000315	3.48	0.009001	0.010862	0.008944	11540469
1710633480	0.009042	0.000168	1.89	0.008881	0.010079	0.00855	6754964
1710547080	0.008874	-0.000293	-3.20	0.00916	0.00932	0.008285	4287544
1710460680	0.009167	-0.000204	-2.18	0.009371	0.009608	0.008766	5628372
1710374280	0.009371	0.000479	5.39	0.008939	0.00984	0.008939	5044802
1710287880	0.008892	-0.000293	-3.19	0.00913	0.009255	0.008432	3756692
1710201480	0.009185	0.000573	6.65	0.008645	0.010263	0.008221	7185388
1710115080	0.008612	-0.000116	-1.33	0.008687	0.00899	0.008473	3147588
1710028680	0.008728	0.000513	6.24	0.008226	0.008884	0.008162	5269763
1709942280	0.008215	8.0E-5	0.98	0.008141	0.008285	0.007812	3663594
1709855880	0.008135	0.000258	3.28	0.007863	0.008229	0.007701	3163492
1709769480	0.007877	0.000318	4.21	0.007569	0.007935	0.007315	3236122
1709683080	0.007559	-0.0007	-8.48	0.008211	0.008351	0.007322	4241042
1709596680	0.008259	0.000366	4.64	0.007891	0.008443	0.007849	4210113
1709510280	0.007893	-0.00034	-4.13	0.008263	0.008645	0.007835	4422460
1709423880	0.008233	0.000494	6.38	0.007738	0.008447	0.007603	5997031
1709337480	0.007739	0.000191	2.53	0.007534	0.007743	0.007483	3519864
1709251080	0.007548	0.000293	4.04	0.007308	0.007764	0.007247	5346478
1709164680	0.007255	-9.0E-6	-0.12	0.007266	0.007493	0.007002	4922992
1709078280	0.007264	0.000258	3.68	0.007002	0.007316	0.007	3448913
1708991880	0.007006	0.00021	3.09	0.006812	0.007127	0.006773	3272305
1708905480	0.006796	0.000102	1.52	0.006707	0.006843	0.006625	3156270
1708819080	0.006694	0.000108	1.64	0.006588	0.006874	0.00653	3847388
1708732680	0.006586	-0.000187	-2.76	0.006777	0.006847	0.006508	2934767
1708646280	0.006773	0.000149	2.25	0.006613	0.006939	0.006512	2920293
1708559880	0.006624	-0.000204	-2.99	0.006841	0.006846	0.006437	3763016
1708473480	0.006828	-0.000129	-1.85	0.006971	0.007075	0.006651	3403691
1708387080	0.006957	9.3E-5	1.35	0.006871	0.007128	0.006825	3356095
1708300680	0.006864	0.000193	2.89	0.00666	0.007157	0.006583	3452703
1708214280	0.006671	7.0E-6	0.11	0.006673	0.006682	0.006481	2863262
1708127880	0.006664	0.000108	1.65	0.006563	0.006679	0.006489	3171235
1708041480	0.006556	7.0E-6	0.11	0.006547	0.006672	0.006441	3199991
1707955080	0.006549	0.000147	2.30	0.006403	0.006593	0.006348	3296483
1707868680	0.006402	2.0E-6	0.03	0.0064	0.00647	0.006265	3511073
1707782280	0.0064	0.000126	2.01	0.006285	0.006426	0.006235	3392213
1707695880	0.006274	-0.000134	-2.09	0.006401	0.00647	0.006274	2716295
1707609480	0.006408	-3.9E-5	-0.60	0.006433	0.006493	0.006298	3497827
1707523080	0.006447	0.00023	3.70	0.006215	0.006507	0.006197	3323882
1707436680	0.006217	-2.2E-5	-0.35	0.006253	0.006318	0.006122	3427597
1707350280	0.006239	7.0E-5	1.13	0.006162	0.006267	0.006046	3318232
1707263880	0.006169	-8.8E-5	-1.41	0.006259	0.006305	0.006104	3239316
1707177480	0.006257	-3.5E-5	-0.56	0.006311	0.00642	0.006217	3511061
1707091080	0.006292	-0.00011	-1.72	0.00639	0.006747	0.00626	3750077
1707004680	0.006402	-7.8E-5	-1.20	0.006472	0.006509	0.006332	3438121
1706918280	0.00648	-9.3E-5	-1.41	0.006559	0.006679	0.006366	3249717
1706831880	0.006573	-7.8E-5	-1.17	0.006648	0.006726	0.006296	3126655
1706745480	0.006651	-0.000709	-9.63	0.007376	0.007457	0.006585	6528525
1706659080	0.00736	-0.00043	-5.52	0.007738	0.007981	0.007338	5150499
1706572680	0.00779	-0.00026	-3.23	0.008062	0.011951	0.007111	16596419
1706486280	0.00805	-9.7E-5	-1.19	0.008145	0.0086	0.007992	2635709
1706399880	0.008147	0.00011	1.37	0.008035	0.008165	0.008003	2120725
1706313480	0.008037	0.00017	2.16	0.007854	0.00822	0.007807	4553707
1706227080	0.007867	0.000118	1.52	0.007728	0.00792	0.007611	2898376
1706140680	0.007749	9.1E-5	1.19	0.007673	0.007775	0.007555	2818858

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