Market Cap:

CompuCoin CompuCoin (CPN)

0.001326 USD (-10.24%)
0.00000020 BTC (-9.09%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
26,013 USD
4 BTC
Volume (24h)
13 USD
0.00 BTC
Circulating Supply
19,615,019 CPN

Historical data for CompuCoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 23, 2018 0.001476 0.001488 0.001466 0.001470 7 28,948
Sep 22, 2018 0.001349 0.001484 0.001248 0.001475 118 26,466
Sep 21, 2018 0.001302 0.001414 0.001175 0.001348 113 25,544
Sep 20, 2018 0.001278 0.001307 0.001274 0.001302 9 25,067
Sep 19, 2018 0.001270 0.001297 0.001234 0.001277 13 24,902
Sep 17, 2018 0.001823 0.001832 0.001820 0.001827 100 35,766
Sep 16, 2018 0.001308 0.001825 0.001300 0.001819 104 25,665
Sep 15, 2018 0.001493 0.001500 0.001298 0.001305 41 29,284
Sep 14, 2018 0.001299 0.001504 0.001293 0.001495 37 25,474
Sep 13, 2018 0.001268 0.001304 0.001268 0.001299 7 24,880
Sep 12, 2018 0.001574 0.001577 0.001251 0.001267 18 30,874
Sep 11, 2018 0.001579 0.001643 0.001557 0.001574 16 30,968
Sep 07, 2018 0.001300 0.001308 0.001276 0.001292 6 25,507
Sep 06, 2018 0.001298 0.001302 0.001298 0.001302 7 25,469
Sep 05, 2018 0.001472 0.001473 0.001472 0.001473 7 28,874
Sep 04, 2018 0.001453 0.001479 0.001450 0.001471 7 28,510
Sep 03, 2018 0.001603 0.001606 0.001449 0.001453 32 31,449
Sep 02, 2018 0.001941 0.001975 0.001528 0.001604 28 38,078
Sep 01, 2018 0.001549 0.001959 0.001408 0.001940 235 30,381
Aug 31, 2018 0.001539 0.001621 0.001521 0.001551 32 30,183
Aug 30, 2018 0.001550 0.001555 0.001501 0.001537 52 30,400
Aug 29, 2018 0.001556 0.001556 0.001548 0.001549 12 30,517
Aug 27, 2018 0.001478 0.001516 0.001467 0.001516 35 28,994
Aug 26, 2018 0.001420 0.001614 0.001324 0.001479 195 27,855
Aug 25, 2018 0.001206 0.002025 0.001206 0.001417 524 23,651
* Earliest data in range (UTC time)
** Latest data in range (UTC time)