CompuCoin CompuCoin

0.003977 USD (-0.27%)
0.00000045 BTC (-6.25%)

Market Cap

78,009 USD
9 BTC

Volume (24h)

218 USD
0.02 BTC

Circulating Supply

19,615,019 CPN

Historical data for CompuCoin

Currency in USD
Open/Close in UTC time
 
Date Open High Low Close Volume Market Cap
Apr 20, 2018 0.003969 0.004282 0.003953 0.004243 146 77,853
Apr 19, 2018 0.003919 0.004210 0.003680 0.003966 75 76,869
Apr 18, 2018 0.003948 0.004724 0.003753 0.003916 155 77,441
Apr 17, 2018 0.003783 0.004833 0.003455 0.003944 431 74,209
Apr 16, 2018 0.004006 0.005875 0.003418 0.003460 357 78,573
Apr 15, 2018 0.003921 0.005660 0.003716 0.004007 470 76,903
Apr 14, 2018 0.004078 0.004320 0.003475 0.003916 111 79,992
Apr 13, 2018 0.003326 0.003452 0.003265 0.003401 8 65,233
Apr 12, 2018 0.003334 0.003816 0.003226 0.003321 57 65,402
Apr 11, 2018 0.003279 0.003403 0.003269 0.003342 18 64,315
Apr 10, 2018 0.002839 0.003296 0.002813 0.003276 38 55,694
Apr 09, 2018 0.003161 0.003219 0.002780 0.002837 8 62,010
Apr 08, 2018 0.002831 0.003335 0.002831 0.003156 74 55,525
Apr 07, 2018 0.002649 0.003309 0.002645 0.002828 69 51,951
Apr 06, 2018 0.002778 0.003109 0.002566 0.002645 78 54,497
Apr 05, 2018 0.003260 0.003272 0.002582 0.002793 64 63,946
Apr 04, 2018 0.002818 0.003314 0.002569 0.003259 3 55,280
Apr 03, 2018 0.003666 0.003732 0.002804 0.002820 137 71,900
Apr 02, 2018 0.003602 0.003666 0.003602 0.003663 18 70,656
Apr 01, 2018 0.003326 0.003374 0.003095 0.003337 8 65,245
Mar 31, 2018 0.002940 0.003339 0.002817 0.003326 37 57,668
Mar 30, 2018 0.003259 0.003312 0.002844 0.002940 50 63,916
Mar 29, 2018 0.003574 0.004076 0.003253 0.003267 27 70,095
Mar 28, 2018 0.003348 0.004231 0.003346 0.003569 142 65,677
Mar 27, 2018 0.005392 0.005408 0.001961 0.003349 1,205 105,756
Mar 26, 2018 0.005317 0.005599 0.005182 0.005400 16 104,296
Mar 25, 2018 0.005187 0.005774 0.005161 0.005321 18 101,741
Mar 24, 2018 0.005614 0.005629 0.004343 0.005259 1,046 110,128
Mar 23, 2018 0.005569 0.005569 0.005350 0.005534 6 109,233
Mar 22, 2018 0.005426 0.005781 0.005418 0.005569 9 106,436