Market Cap $2.48T
-0.64%
Volume 24h $56.73B
-21.33%
BTC % 59.3028%
0.07%
ETH % 9.72744%
-0.59%
Coins
34.665
Exchanges
204
Live
Contentos (COS) Historical Price, Volume and Market Data by Date USD Dollar - USD
Track the complete price history of Contentos (COS) in USD Dollar. This table shows 2,536 days of daily OHLCV data — including open, high, low, close prices, trading volume and market capitalization — sourced from aggregated market data.
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| May-30 2026 | $0.001172 | $0.001172 | $0.001212 | $0.001181 | $294,335 | $6,066,810 |
| May-29 2026 | $0.001182 | $0.001149 | $0.001214 | $0.001164 | $940,536 | $6,118,574 |
| May-28 2026 | $0.001163 | $0.001141 | $0.00119 | $0.001183 | $473,752 | $6,020,222 |
| May-27 2026 | $0.001181 | $0.00117 | $0.001257 | $0.00119 | $1,326,367 | $6,113,398 |
| May-26 2026 | $0.00119 | $0.001171 | $0.001239 | $0.001208 | $1,047,165 | $6,159,986 |
| May-25 2026 | $0.001204 | $0.001182 | $0.001261 | $0.001191 | $1,008,871 | $6,232,456 |
| May-24 2026 | $0.001188 | $0.001173 | $0.00127699 | $0.001276 | $1,612,849 | $6,149,633 |
| May-23 2026 | $0.00126699 | $0.001093 | $0.00153 | $0.001098 | $10,379,196 | $6,558,573 |
| May-22 2026 | $0.0010992 | $0.0010992 | $0.00113279 | $0.00112212 | $2,445,595 | $5,689,986 |
| May-21 2026 | $0.00113083 | $0.00112983 | $0.00114915 | $0.00112983 | $2,707,402 | $5,853,697 |
| May-20 2026 | $0.00113572 | $0.00110767 | $0.00113572 | $0.00110767 | $2,822,169 | $5,879,042 |
| May-19 2026 | $0.00112913 | $0.00109761 | $0.00115018 | $0.00110661 | $5,738,530 | $5,844,911 |
| May-18 2026 | $0.00112184 | $0.00112 | $0.00118082 | $0.00116732 | $3,691,671 | $5,807,205 |
| May-17 2026 | $0.00122617 | $0.00121731 | $0.00129761 | $0.00125186 | $3,515,327 | $6,347,237 |
| May-16 2026 | $0.00125827 | $0.00125493 | $0.00136054 | $0.00136054 | $10,099,710 | $6,513,401 |