Contentos(COS)Heute
$0.003393
vor 1 Jahren
$0.007172
vor 2 Jahren
$0.004703
vor 3 Jahren
$0.006791
vor 4 Jahren
$0.022484
vor 5 Jahren
$0.007606
vor 6 Jahren
$0.021245
Contentos Preisverlauf
(COS)Zeitraum: 2024-09-09 ~ 2025-09-10
2024-09-09
2025-09-10
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-09 | $0.003343 | $0.003377 | $0.003286 | $0.003292 | $2.320M |
2025-09-08 | $0.003295 | $0.003356 | $0.003265 | $0.003339 | $2.054M |
2025-09-07 | $0.003258 | $0.003317 | $0.003238 | $0.003295 | $924.160K |
2025-09-06 | $0.003254 | $0.003299 | $0.003242 | $0.003258 | $773.112K |
2025-09-05 | $0.003210 | $0.003323 | $0.003189 | $0.003250 | $1.220M |
2025-09-04 | $0.003342 | $0.003370 | $0.003199 | $0.003210 | $1.463M |
2025-09-03 | $0.003254 | $0.003356 | $0.003266 | $0.003347 | $1.170M |
2025-09-02 | $0.003283 | $0.003325 | $0.003218 | $0.003254 | $1.458M |
2025-09-01 | $0.003395 | $0.003444 | $0.003268 | $0.003281 | $1.586M |
2025-08-31 | $0.003423 | $0.003475 | $0.003377 | $0.003396 | $1.105M |
2025-08-30 | $0.003359 | $0.003456 | $0.003309 | $0.003422 | $1.309M |
2025-08-29 | $0.003488 | $0.003531 | $0.003327 | $0.003356 | $2.126M |
2025-08-28 | $0.003444 | $0.003531 | $0.003412 | $0.003492 | $1.995M |
2025-08-27 | $0.003347 | $0.003486 | $0.003366 | $0.003449 | $2.096M |
2025-08-26 | $0.003403 | $0.003425 | $0.003249 | $0.003347 | $2.152M |
2025-08-25 | $0.003530 | $0.003640 | $0.003390 | $0.003403 | $2.829M |
2025-08-24 | $0.003568 | $0.003616 | $0.003491 | $0.003530 | $2.349M |
2025-08-23 | $0.003537 | $0.003638 | $0.003536 | $0.003568 | $2.787M |
2025-08-22 | $0.003388 | $0.003568 | $0.003304 | $0.003534 | $1.255M |
2025-08-21 | $0.003517 | $0.003534 | $0.003388 | $0.003388 | $2.303M |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-10
Contentos(COS)
