Cosanta Historical Data

COSA Page 3
Download
Date Close Price change Market cap Trading volume
May 13 $ 0.352
-6.58%
$ 6,750 $ 4,886
May 6 $ 0.375
-1.15%
$ 7,222 $ 12,852
Apr 29 $ 0.378
-13.26%
$ 7,269 $ 16,063
Apr 22 $ 0.424
+3.87%
$ 8,328 $ 23,415
Apr 15 $ 0.417
+0.79%
$ 7,832 $ 38,763
Apr 8 $ 0.434
-32.12%
$ 7,949 $ 119,952
Apr 1 $ 0.718
-20.90%
$ 12,249 $ 194,537
Mar 25 $ 0.89
+23.93%
$ 17,410 $ 276,640
Mar 18 $ 0.709
-1.40%
$ 13,773 $ 22,934
Mar 11 $ 0.827
-0.11%
$ 13,769 $ 5,621
Mar 4 $ 0.803
-3.56%
$ 15,877 $ 3,011
Feb 26 $ 0.832
+0.07%
$ 15,958 $ 18,861
Feb 19 $ 0.832
+15.72%
$ 15,951 $ 22,228
Feb 12 $ 0.719
+5.10%
$ 13,784 $ 21,754
Feb 5 $ 0.684
+12.36%
$ 13,115 $ 19,081
Jan 29 $ 0.609
+65.68%
$ 11,683 $ 18,296
Jan 22 $ 0.368
-20.90%
$ 7,051 $ 8,591
Jan 15 $ 0.466
-5.21%
$ 8,915 $ 10,414
Jan 8 $ 0.493
-0.81%
$ 9,452 $ 14,269
Jan 1 $ 0.496
-4.01%
$ 9,525 $ 13,161
Dec 25 $ 0.514
+7.28%
$ 9,776 $ 19,216
Dec 18 $ 0.481
+0.42%
$ 9,051 $ 16,874
Dec 11 $ 0.512
+0.08%
$ 8,979 $ 16,825
Dec 4 $ 0.518
-7.51%
$ 9,448 $ 16,640
Nov 27 $ 0.56
+16.98%
$ 9,624 $ 22,058
Nov 20 $ 0.429
-14.14%
$ 7,731 $ 14,580
Nov 13 $ 0.499
-3.08%
$ 7,935 $ 17,604
Nov 6 $ 0.489
+0.17%
$ 8,020 $ 11,451
Oct 30 $ 0.488
+14.60%
$ 7,361 $ 14,192
Oct 23 $ 0.426
-0.86%
$ 6,197 $ 15,005
Oct 16 $ 0.43
+3.61%
$ 6,128 $ 11,216
Oct 9 $ 0.415
-0.40%
$ 5,857 $ 12,849
Oct 2 $ 0.397
-1.05%
$ 5,761 $ 5,365
Sep 25 $ 0.397
-37.38%
$ 5,433 $ 1,083
Sep 18 $ 0.647
-5.04%
$ 8,371 $ 149
Sep 11 $ 0.662
-24.99%
$ 8,258 $ 1,501
Sep 4 $ 1.1
+16.17%
$ 10,590 $ 458
Aug 28 $ 0.948
-0.43%
$ 11,247 $ 758
Aug 21 $ 1.09
-1.03%
$ 11,262 $ 158
Aug 14 $ 1
-15.78%
$ 12,937 $ 413
Aug 7 $ 1.21
+1.76%
$ 14,040 $ 264
Jul 31 $ 1.19
-10.59%
$ 13,937 $ 221
Jul 24 $ 1.29
+2.85%
$ 15,191 $ 487
Jul 17 $ 1.28
+6.57%
$ 14,869 $ 436
Jul 10 $ 1.35
+10.60%
$ -- $ 17
Jul 3 $ 1.57
+13.02%
$ -- $ 19,118
Jun 26 $ 1.64
+4.90%
$ -- $ 1,504
Jun 19 $ 1.51
+19.88%
$ 3,188 $ 364
Jun 12 $ 1.24
-30.57%
$ 2,574 $ 2,623
Jun 5 $ 1.8
-34.27%
$ 3,649 $ 4,021