Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

Cosanta Historical Data

COSA Page 7
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Dec 19, 2025 $1.34
+6.97%
$71.83 million $53,335
Dec 18, 2025 $1.26
-0.44%
$67.4 million $127,121
Dec 17, 2025 $1.26
-3.96%
$24,265 $122,059
Dec 16, 2025 $1.32
+1.38%
$25,228 $118,824
Dec 15, 2025 $1.29
-1.94%
$24,881 $108,553
Dec 14, 2025 $1.31
-4.14%
$25,271 $102,088
Dec 13, 2025 $1.37
-0.01%
$26,270 $98,688
Dec 12, 2025 $1.37
-0.96%
$26,214 $91,684
Dec 11, 2025 $1.38
+1.88%
$26,445 $86,123
Dec 10, 2025 $1.35
-0.27%
$25,956 $74,084
Dec 9, 2025 $1.36
+4.06%
$26,056 $62,685
Dec 8, 2025 $1.31
+4.76%
$25,035 $48,060
Dec 7, 2025 $1.25
-0.47%
$23,886 $35,764
Dec 6, 2025 $1.25
-1.94%
$24,001 $30,209
Dec 5, 2025 $1.28
-1.96%
$24,470 $24,502
Dec 4, 2025 $1.3
-0.96%
$24,963 $2.02 million
Dec 3, 2025 $1.31
+5.00%
$25,202 $2.08 million
Dec 2, 2025 $1.25
+4.18%
$24,017 $1.96 million
Dec 1, 2025 $1.2
+3.04%
$23,055 $1.85 million
Nov 30, 2025 $1.18
-5.53%
$22,425 $1.86 million
Nov 29, 2025 $1.24
+0.89%
$23,870 $1.88 million
Nov 28, 2025 $1.24
-6.22%
$23,586 $1.87 million
Nov 27, 2025 $1.32
-7.30%
$25,360 $1.91 million
Nov 26, 2025 $1.43
+4.07%
$27,308 $1.97 million
Nov 25, 2025 $1.35
-3.61%
$26,431 $1.84 million
Nov 24, 2025 $1.43
-6.85%
$26,843 $1.85 million
Nov 23, 2025 $1.59
+14.14%
$29,537 $1.9 million
Nov 22, 2025 $1.4
-5.27%
$26,739 $1.69 million
Nov 21, 2025 $1.42
-15.48%
$28,185 $1.59 million
Nov 20, 2025 $1.72
-1.66%
$32,233 $1.78 million
Nov 19, 2025 $1.75
+4.24%
$33,514 $1.76 million
Nov 18, 2025 $1.68
+1.57%
$32,097 $1.7 million
Nov 17, 2025 $1.65
-10.73%
$31,616 $1.59 million
Nov 16, 2025 $1.83
+0.41%
$35,432 $1.66 million
Nov 15, 2025 $1.81
+5.39%
$34,854 $1.6 million
Nov 14, 2025 $1.72
+4.49%
$32,889 $1.48 million
Nov 13, 2025 $1.64
-1.96%
$31,467 $1.41 million
Nov 12, 2025 $1.68
+9.86%
$32,075 $2,949
Nov 11, 2025 $1.53
-10.43%
$29,276 $890,458
Nov 10, 2025 $1.7
-13.31%
$32,685 $876,702
Nov 9, 2025 $1.97
+2.11%
$37,701 $813,943
Nov 8, 2025 $1.93
-5.25%
$36,969 $664,655
Nov 7, 2025 $2.03
-5.45%
$39,009 $453,329
Nov 6, 2025 $2.15
+3.69%
$41,156 $215,948
Nov 5, 2025 $2.07
-1.56%
$39,697 $180,966
Nov 4, 2025 $2.1
-2.13%
$40,327 $170,078
Nov 3, 2025 $2.15
-2.78%
$41,204 $171,738
Nov 2, 2025 $2.21
+1.98%
$42,383 $173,115
Nov 1, 2025 $2.17
+2.69%
$41,577 $167,895
Oct 31, 2025 $2.11
+0.94%
$40,285 $161,437