COOST github.com/idealvin/COOST Historical Data

COOST Page 6
Download
Date Close Price change Market cap Trading volume
Jul 8, 4 AM $ 0.241
+0.00%
$ 241.26 million $ 51.47 million
Jul 8, 2 AM $ 0.271
-0.83%
$ 271.43 million $ 66.67 million
Jul 8, 1 AM $ 0.298
+0.00%
$ 298.13 million $ 64.51 million
Jul 7, 10 PM $ 0.295
-2.29%
$ 295.25 million $ 57.42 million
Jul 7, 12 PM $ 0.33
+0.00%
$ -- $ 100.71 million
Jul 7, 11 AM $ 0.306
+0.00%
$ 305.69 million $ 110.12 million
Jul 7, 9 AM $ 0.285
+0.00%
$ 285.24 million $ 113.75 million
Jul 7, 3 AM $ 0.262
+0.00%
$ 261.93 million $ 117.54 million
Jul 7, 2 AM $ 0.24
+0.00%
$ 239.97 million $ 106.76 million
Jul 7, 1 AM $ 0.264
+0.00%
$ 264 million $ 105.52 million
Jul 6, 10 PM $ 0.287
+0.00%
$ 286.54 million $ 109.98 million
Jul 6, 8 PM $ 0.296
+0.00%
$ 296.2 million $ 96.1 million
Jul 6, 6 PM $ 0.252
+0.00%
$ 252 million $ 86.41 million
Jul 6, 2 PM $ 0.274
-8.25%
$ 273.94 million $ 77.56 million
Jul 6, 1 PM $ 0.332
+0.00%
$ 331.71 million $ 61.28 million
Jul 6, 12 PM $ 0.347
+0.00%
$ 346.62 million $ 49.83 million
Jul 6, 11 AM $ 0.312
+26.73%
$ 311.52 million $ 42.5 million
Jul 6, 1 AM $ 0.222
+0.00%
$ 221.94 million $ 29.17 million
Jul 4, 11 PM $ 0.214
-5.67%
$ 213.64 million $ 51.62 million
Jul 4, 9 PM $ 0.227
+0.00%
$ 226.76 million $ 39.83 million
Jul 4, 8 PM $ 0.242
+0.00%
$ 241.98 million $ 41.06 million
Jul 3, 9 PM $ 0.191
+0.00%
$ 190.5 million $ 27.6 million
Jul 2, 6 PM $ 0.176
+0.00%
$ 176.12 million $ 8.37 million
Jun 30, 1 PM $ 0.121
+0.00%
$ 120.95 million $ 19.02 million
Jun 30, 5 AM $ 0.137
+0.00%
$ 136.56 million $ 24.73 million
Jun 29, 9 AM $ 0.11
-11.46%
$ 110.43 million $ 26.96 million
Jun 29, 3 AM $ 0.103
+0.00%
$ 102.54 million $ 17.78 million
Jun 28, 8 AM $ 0.122
+0.00%
$ 121.66 million $ 26.77 million
Jun 27, 4 PM $ 0.117
+0.00%
$ 117.35 million $ 14.25 million
Jun 26, 6 AM $ 0.0974
+0.00%
$ 97.4 million $ 16.33 million
Jun 26, 3 AM $ 0.0932
+0.00%
$ 93.18 million $ 11.96 million
Jun 25, 7 PM $ 0.0889
+0.00%
$ 88.88 million $ 13.39 million
Jun 24, 6 PM $ 0.115
+0.00%
$ 115.45 million $ 28.8 million
Jun 24, 6 AM $ 0.108
+14.48%
$ 107.53 million $ 30.72 million
Jun 23, 11 PM $ 0.11
-6.09%
$ 110.27 million $ 19.25 million
Jun 23, 10 PM $ 0.126
+0.00%
$ 125.89 million $ 16.7 million
Jun 23, 8 AM $ 0.0875
+0.00%
$ 87.52 million $ 9.56 million
Jun 22, 6 AM $ 0.102
+0.00%
$ 102.08 million $ 27.32 million
Jun 22, 5 AM $ 0.0911
-8.31%
$ 91.13 million $ 23.59 million
Jun 22, 1 AM $ 0.104
+0.00%
$ 104.42 million $ 17.32 million
Jun 21, 9 PM $ 0.102
+0.00%
$ 101.57 million $ 18.73 million
Jun 21, 3 PM $ 0.0785
+0.00%
$ 78.52 million $ 14.5 million
Jun 21, 10 AM $ 0.0709
+9.24%
$ 70.93 million $ 9.59 million
Jun 20, 3 PM $ 0.0654
+0.00%
$ 65.39 million $ 17.35 million
Jun 20, 3 AM $ 0.0561
-8.76%
$ 56.12 million $ 15.24 million
Jun 19, 9 PM $ 0.0617
+0.00%
$ 61.66 million $ 13.14 million
Jun 19, 2 PM $ 0.065
+0.00%
$ 64.99 million $ 9.09 million
Jun 18, 2 PM $ 0.0659
+0.00%
$ 65.92 million $ 14.91 million
Jun 18, 1 PM $ 0.0602
+0.00%
$ 60.23 million $ 12.55 million
Jun 18, 12 PM $ 0.0619
+0.00%
$ 61.88 million $ 12.2 million