CompuCoin CompuCoin

$0.003037 (7.38%)
0.00000053 BTC (-2.07%)

Market Cap

$59,570
10 BTC

Volume (24h)

$71
0.01 BTC

Circulating Supply

19,615,019 CPN

Historical data for CompuCoin

Currency in USD
 
Date Open High Low Close Volume Market Cap
Oct 18, 2017 0.002941 0.003533 0.002738 0.002960 337 57,681
Oct 17, 2017 0.002660 0.003741 0.002654 0.002940 470 52,178
Oct 16, 2017 0.002613 0.003183 0.002432 0.002660 7 51,258
Oct 15, 2017 0.002984 0.002993 0.002488 0.002613 6 58,525
Oct 14, 2017 0.002443 0.002982 0.002270 0.002978 39 47,911
Oct 13, 2017 0.002382 0.002871 0.002118 0.002442 73 46,732
Oct 12, 2017 0.001951 0.002415 0.001703 0.002375 121 38,277
Oct 11, 2017 0.001527 0.001970 0.001514 0.001950 32 29,948
Oct 10, 2017 0.001532 0.001640 0.001519 0.001527 127 30,050
Oct 09, 2017 0.001565 0.001605 0.001463 0.001532 270 30,689
Oct 08, 2017 0.001333 0.001886 0.001176 0.001564 225 26,150
Oct 07, 2017 0.001437 0.001442 0.001298 0.001337 37 28,179
Oct 06, 2017 0.001458 0.001471 0.001152 0.001436 50 28,606
Oct 05, 2017 0.001526 0.001709 0.001419 0.001459 148 29,927
Oct 04, 2017 0.001812 0.001813 0.001151 0.001525 80 35,551
Oct 03, 2017 0.001917 0.001967 0.001752 0.001809 19 37,610
Oct 02, 2017 0.002171 0.002492 0.001803 0.001917 48 42,587
Oct 01, 2017 0.001848 0.002798 0.001797 0.002172 30 36,250
Sep 30, 2017 0.001876 0.001978 0.001787 0.001847 23 36,805
Sep 29, 2017 0.002268 0.002275 0.001701 0.001876 103 44,494
Sep 28, 2017 0.002524 0.002529 0.002241 0.002270 130 49,518
Sep 27, 2017 0.002399 0.002535 0.002381 0.002524 31 47,052
Sep 26, 2017 0.002439 0.002603 0.002249 0.002403 46 47,835
Sep 25, 2017 0.002093 0.002957 0.002061 0.002439 135 41,059
Sep 24, 2017 0.002122 0.002408 0.001965 0.002095 22 41,615
Sep 23, 2017 0.001987 0.002745 0.001974 0.002122 87 38,973
Sep 22, 2017 0.002426 0.002480 0.001962 0.001993 67 47,586
Sep 21, 2017 0.002095 0.002635 0.001959 0.002429 136 41,091
Sep 20, 2017 0.002583 0.002625 0.002100 0.002105 18 50,671
Sep 19, 2017 0.002257 0.003229 0.002152 0.002587 33 44,265