tarih | Açık | Kapat | Yüksek | Düşük |
---|---|---|---|---|
2023-09-21 | $0.0044830 | $0.0044000 | $0.0045510 | $0.0043450 |
2023-09-22 | $0.0044000 | $0.0044460 | $0.0044880 | $0.0043650 |
2023-09-23 | $0.0044460 | $0.0045130 | $0.0045980 | $0.0044160 |
2023-09-24 | $0.0045130 | $0.0044430 | $0.0045300 | $0.0044330 |
2023-09-25 | $0.0044430 | $0.0045020 | $0.0045100 | $0.0044180 |
2023-09-26 | $0.0045020 | $0.0044670 | $0.0045700 | $0.0044240 |
2023-09-27 | $0.0044670 | $0.0044150 | $0.0045100 | $0.0043870 |
2023-09-28 | $0.0044150 | $0.0044850 | $0.0045110 | $0.0044100 |
2023-09-29 | $0.0044850 | $0.0045040 | $0.0045730 | $0.0044620 |
2023-09-30 | $0.0045040 | $0.0045150 | $0.0045470 | $0.0044810 |
2023-10-01 | $0.0045150 | $0.0046080 | $0.0046740 | $0.0045060 |
2023-10-02 | $0.0046080 | $0.0045630 | $0.0048000 | $0.0045370 |
2023-10-03 | $0.0045630 | $0.0044420 | $0.0045940 | $0.0044320 |
2023-10-04 | $0.0044420 | $0.0045170 | $0.0045540 | $0.0043010 |
2023-10-05 | $0.0045170 | $0.0044100 | $0.0046800 | $0.0043990 |
2023-10-06 | $0.0044100 | $0.0044750 | $0.0045030 | $0.0043870 |
2023-10-07 | $0.0044750 | $0.0044760 | $0.0044800 | $0.0044240 |
2023-10-08 | $0.0044640 | $0.0044300 | $0.0046010 | $0.0044120 |
2023-10-09 | $0.0044300 | $0.0042870 | $0.0044890 | $0.0042420 |
2023-10-10 | $0.0042870 | $0.0043040 | $0.0044670 | $0.0042440 |
2023-10-11 | $0.0043040 | $0.0043130 | $0.0044860 | $0.0042210 |
2023-10-12 | $0.0043130 | $0.0042230 | $0.0043270 | $0.0042040 |
2023-10-13 | $0.0042230 | $0.0043040 | $0.0044450 | $0.0042010 |
2023-10-14 | $0.0043040 | $0.0043130 | $0.0043680 | $0.0042570 |
2023-10-15 | $0.0043130 | $0.0044490 | $0.0045560 | $0.0043090 |
2023-10-16 | $0.0044490 | $0.0045130 | $0.0045690 | $0.0044280 |
2023-10-17 | $0.0045130 | $0.0044870 | $0.005051 | $0.0044220 |
2023-10-18 | $0.0044870 | $0.0043820 | $0.0045820 | $0.0043500 |
2023-10-19 | $0.0043820 | $0.0043340 | $0.0044150 | $0.0043100 |
2023-10-20 | $0.0043340 | $0.0044660 | $0.0045550 | $0.0043180 |
2023-10-21 | $0.0044660 | $0.0045040 | $0.0045490 | $0.0044560 |
2023-10-22 | $0.0045040 | $0.0045160 | $0.0045610 | $0.0044550 |
2023-10-23 | $0.0045160 | $0.0046490 | $0.0046850 | $0.0045040 |
2023-10-24 | $0.0046490 | $0.0046750 | $0.0048340 | $0.0046230 |
2023-10-25 | $0.0046750 | $0.0047110 | $0.0047680 | $0.0045980 |
2023-10-26 | $0.0047110 | $0.0047520 | $0.0048500 | $0.0046530 |
2023-10-27 | $0.0047520 | $0.0047150 | $0.0047910 | $0.0046640 |
2023-10-28 | $0.0047150 | $0.0047750 | $0.0048070 | $0.0047110 |
2023-10-29 | $0.0047750 | $0.0048070 | $0.0048650 | $0.0047060 |
2023-10-30 | $0.0048070 | $0.0048370 | $0.0048950 | $0.0047850 |
2023-10-31 | $0.0048370 | $0.0048530 | $0.005026 | $0.0047460 |
2023-11-01 | $0.0048530 | $0.005266 | $0.005765 | $0.0048480 |
2023-11-02 | $0.005266 | $0.005367 | $0.005834 | $0.005022 |
2023-11-03 | $0.005367 | $0.005250 | $0.005688 | $0.005131 |
2023-11-04 | $0.005250 | $0.005262 | $0.005270 | $0.005250 |
2023-11-05 | $0.005292 | $0.005285 | $0.005392 | $0.005223 |
2023-11-06 | $0.005285 | $0.005553 | $0.005574 | $0.005252 |
2023-11-07 | $0.005553 | $0.005381 | $0.005570 | $0.005257 |
2023-11-08 | $0.005381 | $0.005426 | $0.005557 | $0.005340 |
2023-11-09 | $0.005426 | $0.005467 | $0.005670 | $0.005324 |
2023-11-10 | $0.005467 | $0.005470 | $0.005470 | $0.005455 |
2023-12-24 | $0.008427 | $0.008497 | $0.008783 | $0.008382 |
2023-12-25 | $0.008497 | $0.008873 | $0.008950 | $0.008427 |
2023-12-26 | $0.008873 | $0.008851 | $0.008971 | $0.008543 |
2023-12-27 | $0.008851 | $0.009024 | $0.009304 | $0.008672 |
2023-12-28 | $0.009024 | $0.008689 | $0.009102 | $0.008557 |
2023-12-29 | $0.008689 | $0.008286 | $0.008854 | $0.008283 |
2023-12-30 | $0.008286 | $0.008661 | $0.008766 | $0.008286 |
2023-12-31 | $0.008661 | $0.008432 | $0.008969 | $0.008411 |
2024-01-01 | $0.008432 | $0.008846 | $0.008884 | $0.008432 |
2024-01-02 | $0.008846 | $0.008694 | $0.008931 | $0.008601 |
2024-01-03 | $0.008694 | $0.008346 | $0.008914 | $0.008011 |
2024-01-04 | $0.008346 | $0.008602 | $0.008684 | $0.008271 |
2024-01-05 | $0.008602 | $0.008478 | $0.008663 | $0.008203 |
2024-01-06 | $0.008478 | $0.008179 | $0.008485 | $0.008020 |
2024-01-07 | $0.008179 | $0.007846 | $0.008535 | $0.007770 |
2024-01-08 | $0.007846 | $0.007964 | $0.008033 | $0.007443 |
2024-01-09 | $0.007964 | $0.007793 | $0.008065 | $0.007604 |
2024-01-10 | $0.007793 | $0.008119 | $0.008222 | $0.007629 |
2024-01-11 | $0.008119 | $0.008239 | $0.008487 | $0.008061 |
2024-01-12 | $0.008239 | $0.008094 | $0.008413 | $0.007878 |
2024-01-13 | $0.008094 | $0.008179 | $0.008297 | $0.007953 |
2024-01-14 | $0.008179 | $0.008113 | $0.008369 | $0.008040 |
2024-01-15 | $0.008113 | $0.008254 | $0.008349 | $0.008082 |
2024-01-16 | $0.008254 | $0.008272 | $0.008306 | $0.008096 |
2024-01-17 | $0.008272 | $0.008219 | $0.008324 | $0.008044 |
2024-01-18 | $0.008219 | $0.008070 | $0.008299 | $0.007849 |
2024-01-19 | $0.008070 | $0.008100 | $0.008145 | $0.007728 |
2024-01-20 | $0.008100 | $0.008152 | $0.008199 | $0.008041 |
2024-01-21 | $0.008152 | $0.008199 | $0.008257 | $0.008061 |
2024-01-22 | $0.008199 | $0.007750 | $0.008640 | $0.007608 |
2024-01-23 | $0.007750 | $0.007660 | $0.007910 | $0.007403 |
2024-01-24 | $0.007660 | $0.007719 | $0.007775 | $0.007556 |
2024-01-25 | $0.007719 | $0.007858 | $0.007924 | $0.007614 |
2024-01-26 | $0.007858 | $0.008027 | $0.008218 | $0.007782 |
2024-01-27 | $0.008027 | $0.008145 | $0.008183 | $0.008010 |
2024-01-28 | $0.008145 | $0.008092 | $0.008601 | $0.007973 |
2024-01-29 | $0.008092 | $0.007750 | $0.0120900 | $0.007062 |
2024-01-30 | $0.007750 | $0.007376 | $0.008047 | $0.007326 |
2024-01-31 | $0.007376 | $0.006645 | $0.007447 | $0.006576 |
2024-02-01 | $0.006645 | $0.006567 | $0.006722 | $0.006285 |
2024-02-02 | $0.006567 | $0.006472 | $0.006708 | $0.006365 |
2024-02-03 | $0.006472 | $0.006369 | $0.006514 | $0.006341 |
2024-02-04 | $0.006369 | $0.006298 | $0.006745 | $0.006260 |
2024-02-05 | $0.006298 | $0.006251 | $0.006423 | $0.006193 |
2024-02-06 | $0.006251 | $0.006179 | $0.006340 | $0.006099 |
2024-02-07 | $0.006179 | $0.006255 | $0.006285 | $0.006034 |
2024-02-08 | $0.006255 | $0.006214 | $0.006322 | $0.006128 |
2024-02-09 | $0.006214 | $0.006431 | $0.006521 | $0.006201 |
2024-02-10 | $0.006431 | $0.006407 | $0.006494 | $0.006304 |
2024-02-11 | $0.006407 | $0.006299 | $0.006476 | $0.006271 |
2024-02-12 | $0.006299 | $0.006384 | $0.006440 | $0.006215 |
2024-02-13 | $0.006384 | $0.006395 | $0.006482 | $0.006267 |
2024-02-14 | $0.006395 | $0.006552 | $0.006612 | $0.006354 |
2024-02-15 | $0.006552 | $0.006566 | $0.006707 | $0.006449 |
2024-02-16 | $0.006566 | $0.006654 | $0.006690 | $0.006477 |
2024-02-17 | $0.006654 | $0.006681 | $0.006683 | $0.006654 |
2024-02-18 | $0.006676 | $0.006871 | $0.007213 | $0.006590 |
2024-02-19 | $0.006871 | $0.006948 | $0.007038 | $0.006808 |
2024-02-20 | $0.006948 | $0.006842 | $0.007084 | $0.006653 |
2024-02-21 | $0.006842 | $0.006637 | $0.006857 | $0.006419 |
2024-02-22 | $0.006637 | $0.006763 | $0.006939 | $0.006507 |
2024-02-23 | $0.006763 | $0.006589 | $0.006851 | $0.006510 |
2024-02-24 | $0.006589 | $0.006702 | $0.006836 | $0.006512 |
2024-02-25 | $0.006702 | $0.006815 | $0.006844 | $0.006624 |
2024-02-26 | $0.006815 | $0.007005 | $0.007145 | $0.006774 |
2024-02-27 | $0.007005 | $0.007240 | $0.007345 | $0.006996 |
2024-02-28 | $0.007240 | $0.007285 | $0.007483 | $0.007001 |
2024-02-29 | $0.007285 | $0.007525 | $0.007771 | $0.007250 |
2024-03-01 | $0.007525 | $0.007722 | $0.007771 | $0.007489 |
2024-03-02 | $0.007722 | $0.008276 | $0.008492 | $0.007610 |
2024-03-03 | $0.008276 | $0.007898 | $0.008635 | $0.007822 |
2024-03-04 | $0.007898 | $0.008221 | $0.008496 | $0.007845 |
2024-03-05 | $0.008221 | $0.007577 | $0.008373 | $0.007093 |
2024-03-06 | $0.007577 | $0.007844 | $0.007957 | $0.007312 |
2024-03-07 | $0.007844 | $0.008135 | $0.008244 | $0.007722 |
2024-03-08 | $0.008135 | $0.008247 | $0.008314 | $0.007810 |
2024-03-09 | $0.008247 | $0.008200 | $0.008247 | $0.008200 |
2024-03-10 | $0.008707 | $0.008672 | $0.009038 | $0.008494 |
2024-03-11 | $0.008672 | $0.009094 | $0.0109100 | $0.008241 |
2024-03-12 | $0.009094 | $0.008941 | $0.009196 | $0.008319 |
2024-03-13 | $0.008941 | $0.009357 | $0.009548 | $0.008897 |
2024-03-14 | $0.009357 | $0.009155 | $0.009619 | $0.008759 |
2024-03-15 | $0.009155 | $0.008844 | $0.009349 | $0.008395 |
2024-03-16 | $0.008844 | $0.008994 | $0.0100900 | $0.008555 |
2024-03-17 | $0.008994 | $0.009364 | $0.0111700 | $0.008882 |
2024-03-18 | $0.009364 | $0.0101200 | $0.0110400 | $0.009024 |
2024-03-19 | $0.0101200 | $0.008439 | $0.0108800 | $0.008206 |
2024-03-20 | $0.008439 | $0.008981 | $0.009016 | $0.007899 |
2024-03-21 | $0.008981 | $0.008769 | $0.009092 | $0.008623 |
2024-03-22 | $0.008769 | $0.008859 | $0.009010 | $0.008623 |
2024-03-23 | $0.008859 | $0.008876 | $0.009256 | $0.008807 |
2024-03-24 | $0.008876 | $0.009782 | $0.0108800 | $0.008640 |
2024-03-25 | $0.009782 | $0.0099920 | $0.0110400 | $0.009539 |
2024-03-26 | $0.0099920 | $0.009853 | $0.0102000 | $0.009724 |
2024-03-27 | $0.009853 | $0.009432 | $0.0100100 | $0.009332 |
2024-03-28 | $0.009432 | $0.0102100 | $0.0106700 | $0.009363 |
2024-03-29 | $0.0102100 | $0.0099730 | $0.0106200 | $0.009798 |
2024-03-30 | $0.0099730 | $0.0114500 | $0.0119000 | $0.0099580 |
2024-03-31 | $0.0114500 | $0.0130000 | $0.0141600 | $0.0113400 |
2024-04-01 | $0.0130000 | $0.0140400 | $0.0147400 | $0.0117500 |
2024-04-02 | $0.0140400 | $0.0170100 | $0.0177300 | $0.0125100 |
2024-04-03 | $0.0170100 | $0.0129000 | $0.0177200 | $0.0127000 |
2024-04-04 | $0.0129000 | $0.0125700 | $0.0134100 | $0.0120900 |
2024-04-05 | $0.0125700 | $0.0161000 | $0.0173000 | $0.0124100 |
2024-04-06 | $0.0161000 | $0.0150800 | $0.0166800 | $0.0136600 |
2024-04-07 | $0.0150800 | $0.0143400 | $0.0151500 | $0.0140900 |
2024-04-08 | $0.0143400 | $0.0142600 | $0.0146700 | $0.0139400 |
2024-04-09 | $0.0142600 | $0.0136800 | $0.0143700 | $0.0134800 |
2024-04-10 | $0.0136800 | $0.0138200 | $0.0139100 | $0.0128400 |
2024-04-11 | $0.0138300 | $0.0134000 | $0.0140400 | $0.0133100 |
2024-04-12 | $0.0134000 | $0.0115500 | $0.0140000 | $0.0113400 |
2024-04-13 | $0.0115500 | $0.009433 | $0.0115800 | $0.008625 |
2024-04-14 | $0.009433 | $0.0107900 | $0.0108400 | $0.008972 |
2024-04-15 | $0.0107900 | $0.0102200 | $0.0112200 | $0.0099000 |
2024-04-16 | $0.0102200 | $0.0126800 | $0.0134200 | $0.009772 |
2024-04-17 | $0.0126800 | $0.0114700 | $0.0137300 | $0.0108800 |
2024-04-18 | $0.0114700 | $0.0116400 | $0.0117700 | $0.0111400 |
2024-04-19 | $0.0116400 | $0.0114300 | $0.0119500 | $0.0105600 |
2024-04-20 | $0.0114300 | $0.0132200 | $0.0136300 | $0.0113500 |
2024-04-21 | $0.0132200 | $0.0132000 | $0.0137400 | $0.0127200 |
2024-04-22 | $0.0132000 | $0.0137800 | $0.0149500 | $0.0129100 |
2024-04-23 | $0.0137800 | $0.0150000 | $0.0154400 | $0.0135900 |
2024-04-24 | $0.0150000 | $0.0194400 | $0.0206400 | $0.0149400 |
2024-04-25 | $0.0194400 | $0.0191600 | $0.0213000 | $0.0168800 |
2024-04-26 | $0.0191600 | $0.0313600 | $0.0326800 | $0.0184600 |
2024-04-27 | $0.0313600 | $0.0222300 | $0.0315400 | $0.0193500 |
2024-04-28 | $0.0222300 | $0.0167000 | $0.0222300 | $0.0165400 |
2024-04-29 | $0.0167000 | $0.0144400 | $0.0168000 | $0.0139700 |
2024-04-30 | $0.0144400 | $0.0122900 | $0.0145200 | $0.0111400 |
2024-05-01 | $0.0127300 | $0.0121400 | $0.0127500 | $0.0115200 |
2024-05-02 | $0.0126600 | $0.0118100 | $0.0130000 | $0.0115400 |
2024-05-03 | $0.0118100 | $0.0123000 | $0.0126800 | $0.0116700 |
2024-05-04 | $0.0123000 | $0.0120700 | $0.0127100 | $0.0120700 |
2024-05-05 | $0.0120700 | $0.0119400 | $0.0122100 | $0.0115400 |
2024-05-06 | $0.0119400 | $0.0112100 | $0.0121300 | $0.0111900 |
2024-05-07 | $0.0112100 | $0.0106900 | $0.0114100 | $0.0106700 |
2024-05-08 | $0.0106900 | $0.0116000 | $0.0127700 | $0.0105600 |
2024-05-09 | $0.0116000 | $0.0116000 | $0.0120400 | $0.0112300 |
2024-05-10 | $0.0116000 | $0.0109600 | $0.0116900 | $0.0107100 |
2024-05-11 | $0.0109600 | $0.0110100 | $0.0113800 | $0.0108300 |
2024-05-12 | $0.0110100 | $0.0107300 | $0.0111500 | $0.0107000 |
2024-05-13 | $0.0107300 | $0.0103100 | $0.0107600 | $0.0100700 |
2024-05-14 | $0.0103100 | $0.009866 | $0.0103600 | $0.009817 |
2024-05-15 | $0.009866 | $0.0103100 | $0.0105200 | $0.009753 |
2024-05-16 | $0.0103100 | $0.0100300 | $0.0106200 | $0.009823 |
2024-05-17 | $0.0100300 | $0.0101000 | $0.0102300 | $0.009853 |
2024-05-18 | $0.0101000 | $0.0100200 | $0.0101800 | $0.009888 |
2024-05-19 | $0.0100200 | $0.009397 | $0.0100700 | $0.009321 |
2024-05-20 | $0.009397 | $0.0102300 | $0.0106400 | $0.009334 |
2024-05-21 | $0.0102300 | $0.0101100 | $0.0105300 | $0.0100500 |
2024-05-22 | $0.0101100 | $0.0099390 | $0.0101500 | $0.009739 |
2024-05-23 | $0.0099390 | $0.009646 | $0.0100700 | $0.009343 |
2024-05-24 | $0.009646 | $0.009801 | $0.0101800 | $0.009383 |
2024-05-25 | $0.009801 | $0.0099930 | $0.0101900 | $0.009801 |
2024-05-26 | $0.0099930 | $0.009741 | $0.0100100 | $0.009662 |
2024-05-27 | $0.009741 | $0.0100200 | $0.0101500 | $0.009697 |
2024-05-28 | $0.0100200 | $0.0130800 | $0.0148900 | $0.009734 |
2024-05-29 | $0.0130800 | $0.0116600 | $0.0146300 | $0.0116300 |
2024-05-30 | $0.0116600 | $0.0110800 | $0.0119100 | $0.0107900 |
2024-05-31 | $0.0110800 | $0.0109100 | $0.0115200 | $0.0107200 |
2024-06-01 | $0.0109100 | $0.0112000 | $0.0114300 | $0.0109000 |
2024-06-02 | $0.0112000 | $0.0108400 | $0.0112200 | $0.0105600 |
2024-06-03 | $0.0108400 | $0.0109400 | $0.0115700 | $0.0108100 |
2024-06-04 | $0.0109400 | $0.0109400 | $0.0109500 | $0.0109200 |
2024-06-06 | $0.0112300 | $0.0124800 | $0.0134000 | $0.0109800 |
2024-06-07 | $0.0124800 | $0.0123800 | $0.0125200 | $0.0123800 |
2024-06-08 | $0.0107900 | $0.0102800 | $0.0110900 | $0.0102100 |
2024-06-09 | $0.0102800 | $0.0104400 | $0.0107500 | $0.0101600 |
2024-06-10 | $0.0104400 | $0.0101000 | $0.0105000 | $0.009882 |
2024-06-11 | $0.0101000 | $0.009549 | $0.0101500 | $0.009336 |
2024-06-12 | $0.009549 | $0.009717 | $0.0100400 | $0.009357 |
2024-06-13 | $0.009717 | $0.009216 | $0.009739 | $0.009207 |
2024-06-14 | $0.009216 | $0.009615 | $0.0103600 | $0.009098 |
2024-06-15 | $0.009615 | $0.009451 | $0.009743 | $0.009370 |
2024-06-16 | $0.009451 | $0.0099710 | $0.0108500 | $0.009348 |
2024-06-17 | $0.0099710 | $0.009001 | $0.0099970 | $0.008808 |
2024-06-18 | $0.009001 | $0.008549 | $0.009028 | $0.008103 |
2024-06-19 | $0.008549 | $0.008569 | $0.008854 | $0.008436 |
2024-06-20 | $0.008569 | $0.008554 | $0.008899 | $0.008438 |
2024-06-21 | $0.008554 | $0.008477 | $0.008780 | $0.008357 |
2024-06-22 | $0.008477 | $0.008459 | $0.008691 | $0.008400 |
2024-06-23 | $0.008459 | $0.008160 | $0.008633 | $0.008150 |
2024-06-24 | $0.008160 | $0.008212 | $0.008212 | $0.008157 |
Çift | Değiş tokuş |
---|---|
COS/ETH | bilaxy |
COS/USDT | bilaxy |
COS/USDT | bithumbglobal |
COS/BTC | coss |
COS/DAI | coss |
COS/ETH | coss |
COS/EUR | coss |
COS/GBP | coss |
COS/USD | coss |
COS/USDT | coss |
Contentos is a blockchain protocol that aims to form the foundation for a decentralized digital content ecosystem that empowers all members, including creators, consumers, and advertisers, to earn fair compensation for their contributions. Contentos also intends to establish itself as the future Ethereum of digital content, accepting content DApps of all kinds. Content creation, curation, distribution, storage, and verification are all rewarded in COS tokens, the unique cryptocurrency powering the Contentos ecosystem.
Ad Soyad | Contentos (COS) |
---|---|
Başlangıç | 2018-02-08 |
Algoritma | ETH Token |
Geçirmez türü | N/A |
Web sitesi | https://www.contentos.io/ |
@contentosio | |
https://www.facebook.com/ContentosOfficial/ | |
N/A | |
Blok numarası | N/A |
Blok saat | N/A |
Blok ödül | N/A |
Toplam Madeni Paralar | 5,114,004,014 COS |
Önceki Toplam Madeni Paralar | N/A |
Saniyede Net Hashes | N/A |
Contentos is a blockchain protocol that aims to form the foundation for a decentralized digital content ecosystem that empowers all members, including creators, consumers, and advertisers, to earn fair compensation for their contributions. Contentos also intends to establish itself as the future Ethereum of digital content, accepting content DApps of all kinds. Content creation, curation, distribution, storage, and verification are all rewarded in COS tokens, the unique cryptocurrency powering the Contentos ecosystem.
Team:
Contentos ICO began on November 15th, 2018. The ICO funding target is 20000 ETH, the funding cap is 30000 ETH and is expected to end on November 30th, 2018 or when the funding cap is reached.
İCO durum | Ongoing |
---|---|
Jeton Kaynağı | N/A |
Başlangıç | 2018-11-15 |
Bitiş | 2018-11-30 |
Yükseltilmiş Fon (BTC) | N/A |
Yükseltilmiş Fon (USD) | N/A |
Başlangıç Fiyatı (USD) | 0.016 |
Başlangıç Fiyatı (USD) | N/A |
İCO Yasal Formu | N/A |
İCO Yargı Yetkisi | Singapore |
Legal Advisers | N/A |
Blog | https://medium.com/@ContentosHome |
Beyaz kağıt | https://www.contentos.io/subject/home/pdfs/white_paper_en.pdf?t=201809131720 |