CompuCoin CompuCoin (CPN)

$0.003131 (4.90%)
0.00000073 BTC (6.74%)

Market Cap

$61,419
14 BTC

Volume (24h)

$68
0.02 BTC

Circulating Supply

19,615,019 CPN

Historical data for CompuCoin

Currency in USD
 
Date Open High Low Close Volume Market Cap
Aug 17, 2017 0.003614 0.003749 0.002882 0.003133 249 70,894
Aug 16, 2017 0.003697 0.003736 0.002740 0.003617 65 72,513
Aug 15, 2017 0.002856 0.004147 0.002604 0.003693 287 56,018
Aug 14, 2017 0.003537 0.005319 0.002815 0.002848 339 69,384
Aug 13, 2017 0.004872 0.005406 0.003170 0.003535 301 95,564
Aug 12, 2017 0.003906 0.005062 0.002119 0.004876 1,668 76,608
Aug 11, 2017 0.004939 0.008286 0.003539 0.003909 467 96,888
Aug 10, 2017 0.001688 0.008330 0.001612 0.004940 6,282 33,108
Aug 09, 2017 0.002511 0.002517 0.001437 0.001688 392 49,258
Aug 08, 2017 0.002883 0.003857 0.001748 0.002513 632 56,549
Aug 07, 2017 0.002673 0.003700 0.002490 0.002880 279 52,426
Aug 06, 2017 0.002712 0.002899 0.002459 0.002679 239 53,190
Aug 05, 2017 0.002655 0.002807 0.002425 0.002709 400 52,072
Aug 04, 2017 0.003205 0.003216 0.002630 0.002656 59 62,867
Aug 03, 2017 0.003083 0.004395 0.002823 0.003206 348 60,464
Aug 02, 2017 0.003629 0.003684 0.002987 0.003077 61 71,192
Aug 01, 2017 0.003406 0.003863 0.003136 0.003630 244 66,812
Jul 31, 2017 0.004714 0.004718 0.003172 0.003404 101 92,461
Jul 30, 2017 0.004480 0.004735 0.003026 0.004709 275 87,868
Jul 29, 2017 0.003421 0.004644 0.002965 0.004643 169 67,105
Jul 28, 2017 0.004624 0.004915 0.003348 0.003434 236 90,696
Jul 27, 2017 0.004570 0.004639 0.004371 0.004583 254 89,639
Jul 26, 2017 0.004608 0.004717 0.004365 0.004557 20 90,395
Jul 25, 2017 0.006494 0.006535 0.004008 0.004606 828 127,384
Jul 24, 2017 0.005776 0.008237 0.004641 0.006495 1,692 113,299
Jul 23, 2017 0.005038 0.005864 0.004843 0.005783 581 98,825
Jul 22, 2017 0.005441 0.005554 0.004783 0.005038 183 106,730
Jul 21, 2017 0.005012 0.005937 0.004519 0.005442 248 98,320
Jul 20, 2017 0.005074 0.006038 0.004372 0.004976 784 99,531
Jul 19, 2017 0.004997 0.006760 0.004663 0.005090 750 98,014