Cryptocurrency Press Releases
Provided by Chainwire
# | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
0.008444 | Binance | 50059626.3 | /cdn/crypto/logos/exchanges/BINA.png | $ 423,404.55 | 1721206096 | COS/USDT | https://www.binance.com/en/trade/COS_USDT | USDT | 1 | https://www.binance.com/en/trade/COS_USDT | 96.9719473679 | Recently |
0.008431 | Gate.io | 669695.33979 | /cdn/crypto/logos/exchanges/GATE.png | $ 5,662.47 | 1721205636 | COS/USDT | https://gate.io/trade/COS_USDT | USDT | 2 | https://gate.io/trade/COS_USDT | 1.29728617736 | 8 minutes ago |
1.3E-7 | Binance | 530766 | /cdn/crypto/logos/exchanges/BINA.png | BTC 0.069000 | 1721206036 | COS/BTC | https://www.binance.com/en/trade/COS_BTC | BTC | 3 | https://www.binance.com/en/trade/COS_BTC | 1.02816214225 | Recently |
0.008395 | LATOKEN | 362703.96 | /cdn/crypto/logos/exchanges/LATK.png | $ 3,073.20 | 1721205203 | COS/USDT | https://exchange.latoken.com/exchange/COS-USDT | USDT | 4 | https://exchange.latoken.com/exchange/COS-USDT | 0.702604312475 | 15 minutes ago |
1.7E-7 | LATOKEN | 0 | /cdn/crypto/logos/exchanges/LATK.png | BTC 0.00000000 | 1721174536 | COS/BTC | https://exchange.latoken.com/exchange/COS-BTC | BTC | 5 | https://exchange.latoken.com/exchange/COS-BTC | 0 | 9 hours ago |
Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
---|---|---|---|---|---|---|---|
1 | 0.00811134 | 0.00038242 | 4.71463408019 | 0.00448049 | 0.01067814 | 5928254.57143 | CX |
4 | 0.00846803 | 2.573E-5 | 0.303848710975 | 0.00448049 | 0.01067814 | 9553229.10714 | CX |
12 | 0.01527442 | -0.00678066 | -44.3922584295 | 0.00448049 | 0.03257646 | 21961025.7738 | CX |
26 | 0.00863094 | -0.00013718 | -1.58939814203 | 0.00448049 | 0.03257646 | 24104766.9945 | CX |
52 | 0.00465874 | 0.00383502 | 82.3188244032 | 0.00148962 | 0.03257646 | 18679740.5946 | CX |
156 | 0.01195831 | -0.00346455 | -28.9719032204 | 0.00148962 | 0.06200333 | 46897916.2652 | CX |
260 | 0.01758031 | -0.00908655 | -51.6859486551 | 0.00148962 | 0.06200333 | 63354409.3904 | CX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1721173800 | 0.0084737 | -0.000591 | -6.52 | 0.00843071 | 0.0090849 | 0.00774519 | 15151163 |
1721087400 | 0.00906469 | 0.00051579 | 6.03 | 0.00465874 | 0.01067814 | 0.00448049 | 13762003 |
1721001000 | 0.0085489 | 0.00025686 | 3.10 | 0.00829278 | 0.00859495 | 0.00773878 | 230537 |
1720914600 | 0.00829204 | 0.0001879 | 2.32 | 0.00810467 | 0.00837124 | 0.00758801 | 6592872 |
1720828200 | 0.00810414 | 7.4E-5 | 0.92 | 0.00802893 | 0.00817335 | 0.00735496 | 101703 |
1720741800 | 0.00803017 | -5.6E-5 | -0.69 | 0.00806672 | 0.00825597 | 0.00746062 | 1794187 |
1720655400 | 0.00808575 | -4.0E-5 | -0.49 | 0.00811134 | 0.00831609 | 0.00745555 | 3865317 |
1720569000 | 0.00812555 | 0.00019408 | 2.45 | 0.00793881 | 0.00862451 | 0.0073621 | 4629768 |
1720482600 | 0.00793147 | 0.00011142 | 1.42 | 0.00465874 | 0.00848403 | 0.00448049 | 26606915 |
1720396200 | 0.00782005 | 0.00025914 | 3.43 | 0.00755917 | 0.00916213 | 0.00683158 | 19113670 |
1720309800 | 0.00756091 | 0.00019128 | 2.60 | 0.00735437 | 0.00811721 | 0.00672646 | 4013093 |
1720223400 | 0.00736963 | -7.0E-5 | -0.94 | 0.00739933 | 0.00746697 | 0.00644437 | 19196990 |
1720137000 | 0.00743957 | -0.000989 | -11.73 | 0.00782113 | 0.00825257 | 0.00740606 | 11034793 |
1720050600 | 0.00842898 | -0.000872 | -9.37 | 0.00931068 | 0.00932868 | 0.0077518 | 5082807 |
1719964200 | 0.00930141 | 0.00050883 | 5.79 | 0.0088025 | 0.00931267 | 0.00803179 | 4721607 |
1719877800 | 0.00879258 | -0.000616 | -6.55 | 0.00465874 | 0.00953716 | 0.00448049 | 45714861 |
1719791400 | 0.00940874 | 0.00028209 | 3.09 | 0.00913367 | 0.00943788 | 0.00849253 | 461160 |
1719705000 | 0.00912665 | 7.7E-5 | 0.85 | 0.00904678 | 0.00976023 | 0.00848553 | 21174872 |
1719618600 | 0.00904948 | 0.00043284 | 5.02 | 0.0086255 | 0.01044862 | 0.00798947 | 43850786 |
1719532200 | 0.00861664 | 0.00010741 | 1.26 | 0.00851379 | 0.00925225 | 0.0078875 | 2015665 |
1719445800 | 0.00850923 | -0.000137 | -1.58 | 0.00465874 | 0.00867523 | 0.00448049 | 2320329 |
1719359400 | 0.00864594 | 0.00020276 | 2.40 | 0.00843676 | 0.00931594 | 0.00783169 | 1844359 |
1719273000 | 0.00844318 | 0.00020989 | 2.55 | 0.00821063 | 0.00885877 | 0.00741819 | 6691374 |
1719186600 | 0.00823329 | -0.000759 | -8.44 | 0.0089943 | 0.00902831 | 0.00763539 | 4334052 |
1719100200 | 0.00899266 | 2.5E-5 | 0.28 | 0.00898025 | 0.0090273 | 0.00830898 | 110600 |
1719013800 | 0.00896719 | -0.000116 | -1.28 | 0.00908341 | 0.00909837 | 0.00824494 | 863451 |
1718927400 | 0.00908324 | 5.0E-6 | 0.06 | 0.00909542 | 0.00930184 | 0.00842394 | 35600 |
1718841000 | 0.00907841 | 0.00062346 | 7.37 | 0.00846803 | 0.00919793 | 0.00842537 | 2175881 |
1718754600 | 0.00845495 | -0.000844 | -9.08 | 0.00930803 | 0.00931385 | 0.00773062 | 18707399 |
1718668200 | 0.00929887 | -0.000697 | -6.97 | 0.00465874 | 0.0099425 | 0.00448049 | 8716656 |
1718581800 | 0.00999586 | 6.9E-5 | 0.70 | 0.00992646 | 0.01067502 | 0.00929733 | 27597985 |
1718495400 | 0.00992714 | 2.4E-5 | 0.24 | 0.00989916 | 0.0099597 | 0.00921603 | 916308 |
1718409000 | 0.00990354 | 0.00055268 | 5.91 | 0.00935836 | 0.01052347 | 0.00856635 | 25129309 |
1718322600 | 0.00935086 | -0.000884 | -8.64 | 0.01023732 | 0.01025633 | 0.00929778 | 10835266 |
1718236200 | 0.01023522 | 0.00012828 | 1.27 | 0.01009905 | 0.01049849 | 0.0093695 | 672906 |
1718149800 | 0.01010694 | -0.000314 | -3.01 | 0.01043034 | 0.01043034 | 0.00926549 | 812114 |
1718063400 | 0.01042087 | -0.000724 | -6.50 | 0.00465874 | 0.0105228 | 0.00448049 | 8120170 |
1717977000 | 0.01114476 | 0.00074552 | 7.17 | 0.01039308 | 0.01115278 | 0.00970239 | 15624572 |
1717890600 | 0.01039924 | -0.000694 | -6.26 | 0.01108549 | 0.01112215 | 0.00969793 | 7067027 |
1717804200 | 0.01109369 | -0.001646 | -12.92 | 0.01273617 | 0.01343442 | 0.0102783 | 18255745 |
1717717800 | 0.01274012 | 0.00136418 | 11.99 | 0.01138486 | 0.01343421 | 0.0106243 | 50023197 |
1717631400 | 0.01137594 | 8.6E-5 | 0.76 | 0.00465874 | 0.01208652 | 0.00448049 | 4757939 |
1717545000 | 0.01129005 | 0.0002838 | 2.58 | 0.01100863 | 0.01136527 | 0.01030679 | 1423036 |
1717458600 | 0.01100625 | -0.000519 | -4.50 | 0.0108348 | 0.01184084 | 0.01081343 | 15931376 |
1717372200 | 0.01152536 | 1.7E-5 | 0.15 | 0.01151203 | 0.01155162 | 0.01015814 | 9533325 |
1717285800 | 0.01150822 | 3.9E-5 | 0.34 | 0.01147504 | 0.01152809 | 0.01079889 | 843870 |
1717199400 | 0.011469 | -0.00015 | -1.29 | 0.01162158 | 0.01172001 | 0.01074694 | 4808116 |
1717113000 | 0.01161896 | -0.00055 | -4.52 | 0.01216501 | 0.0121964 | 0.01079094 | 4870991 |
1717026600 | 0.01216894 | -0.000821 | -6.32 | 0.01366168 | 0.01438501 | 0.01147919 | 39381760 |
1716940200 | 0.01298973 | 0.00258993 | 24.90 | 0.01040897 | 0.01438491 | 0.00945868 | 78662254 |
1716853800 | 0.0103998 | 0.00081108 | 8.46 | 0.00465874 | 0.01164511 | 0.00448049 | 3544746 |
1716767400 | 0.00958872 | -0.000796 | -7.66 | 0.01038978 | 0.01042015 | 0.00955732 | 350879 |
1716681000 | 0.010385 | 9.9E-5 | 0.96 | 0.00959429 | 0.01043216 | 0.00959179 | 715601 |
1716594600 | 0.01028585 | 0.00010475 | 1.03 | 0.01018868 | 0.01037979 | 0.00937211 | 11420536 |
1716508200 | 0.0101811 | 0.00050513 | 5.22 | 0.01036545 | 0.0105029 | 0.00931208 | 3283851 |
1716421800 | 0.00967597 | -0.00085 | -8.08 | 0.01051968 | 0.01057975 | 0.00965951 | 4005544 |
1716335400 | 0.01052553 | -0.000181 | -1.69 | 0.01071741 | 0.0107753 | 0.00972451 | 3389256 |
1716249000 | 0.010707 | 0.00143502 | 15.48 | 0.00465874 | 0.01072523 | 0.00448049 | 8861374 |
1716162600 | 0.00927198 | -0.00078 | -7.76 | 0.01004109 | 0.01015028 | 0.0092348 | 5371799 |
1716076200 | 0.01005159 | 9.0E-6 | 0.09 | 0.01004596 | 0.01078156 | 0.00999975 | 3676359 |
1715989800 | 0.01004275 | -0.000401 | -3.84 | 0.01044861 | 0.01079302 | 0.00977941 | 4923911 |
1715903400 | 0.01044367 | -0.00017 | -1.60 | 0.01060161 | 0.01067154 | 0.00969054 | 7495721 |
1715817000 | 0.01061333 | 0.0007622 | 7.74 | 0.01046296 | 0.0109504 | 0.00933614 | 6071251 |
1715730600 | 0.00985113 | -0.000839 | -7.85 | 0.01069364 | 0.01072367 | 0.00977963 | 2104535 |
1715644200 | 0.01068972 | -0.000376 | -3.40 | 0.00465874 | 0.01078631 | 0.00448049 | 45656344 |
1715557800 | 0.01106552 | -0.000484 | -4.19 | 0.01156157 | 0.01160489 | 0.01040039 | 2162488 |
1715471400 | 0.01154968 | 0.0005822 | 5.31 | 0.01155773 | 0.0116728 | 0.0103048 | 4027468 |
1715385000 | 0.01096748 | -0.001007 | -8.41 | 0.01195304 | 0.01205929 | 0.01032804 | 3291391 |
1715298600 | 0.01197464 | 0.00035416 | 3.05 | 0.0116256 | 0.01218493 | 0.01099243 | 7417483 |
1715212200 | 0.01162048 | 0.0003742 | 3.33 | 0.01122018 | 0.01309811 | 0.0106032 | 59866953 |
1715125800 | 0.01124628 | -0.000127 | -1.12 | 0.01136996 | 0.01158679 | 0.01060171 | 1515517 |
1715039400 | 0.01137322 | -0.000788 | -6.48 | 0.00465874 | 0.0130066 | 0.00448049 | 25353295 |
1714953000 | 0.01216113 | 2.4E-5 | 0.20 | 0.01213957 | 0.01226828 | 0.01137517 | 1740359 |
1714866600 | 0.01213721 | -0.000449 | -3.57 | 0.01257785 | 0.01287976 | 0.01190939 | 6278205 |
1714780200 | 0.01258648 | 0.00075576 | 6.39 | 0.01241545 | 0.01299804 | 0.01122083 | 19089163 |
1714693800 | 0.01183072 | -0.001027 | -7.99 | 0.0128123 | 0.01325039 | 0.01118379 | 15685631 |
1714607400 | 0.01285759 | 0.00129706 | 11.22 | 0.01151912 | 0.01381141 | 0.00968938 | 75267536 |
1714521000 | 0.01156053 | -0.003121 | -21.26 | 0.01468265 | 0.01487627 | 0.01075495 | 86509028 |
1714434600 | 0.01468196 | -0.002328 | -13.69 | 0.00465874 | 0.01622259 | 0.00448049 | 75032272 |
1714348200 | 0.01700987 | -0.003298 | -16.24 | 0.02029162 | 0.02047098 | 0.01636367 | 63258095 |
1714261800 | 0.02030739 | -0.010953 | -35.04 | 0.03123612 | 0.03123983 | 0.01896013 | 139440557 |
1714175400 | 0.03126003 | 0.01255961 | 67.16 | 0.01870054 | 0.03257646 | 0.01859558 | 277425932 |
1714089000 | 0.01870042 | -0.00056 | -2.91 | 0.0192814 | 0.02085009 | 0.01669998 | 113707692 |
1714002600 | 0.01926 | 0.00399179 | 26.14 | 0.01527442 | 0.02070245 | 0.01462216 | 136603657 |
1713916200 | 0.01526821 | 0.00122511 | 8.72 | 0.01402813 | 0.0153429 | 0.01323192 | 11709868 |
1713829800 | 0.0140431 | 0.00104518 | 8.04 | 0.00465874 | 0.0151945 | 0.00448049 | 9335972 |
1713743400 | 0.01299792 | 1.5E-5 | 0.12 | 0.012956 | 0.01372792 | 0.01229889 | 10199777 |
1713657000 | 0.0129826 | 0.00145373 | 12.61 | 0.01148854 | 0.0135486 | 0.01087195 | 19458393 |
1713570600 | 0.01152887 | -0.000539 | -4.47 | 0.01204291 | 0.01244433 | 0.01072836 | 3962150 |
1713484200 | 0.01206771 | 0.00041613 | 3.57 | 0.01164376 | 0.01218497 | 0.010749 | 1511020 |
1713397800 | 0.01165158 | -0.000455 | -3.76 | 0.01276879 | 0.0140219 | 0.01077963 | 42826332 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions