CompuCoin CompuCoin

0.008772 USD (-17.84%)
0.00000090 BTC (-14.81%)

Market Cap

172,069 USD
18 BTC

Volume (24h)

1,177 USD
0.12 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
Feb 24, 2018 0.009639 0.011094 0.008334 0.008740 1,228 189,076
Feb 23, 2018 0.011814 0.011814 0.009128 0.009652 1,804 231,729
Feb 22, 2018 0.011618 0.012107 0.010822 0.011825 25 227,883
Feb 21, 2018 0.014021 0.014047 0.011405 0.011630 114 275,015
Feb 20, 2018 0.012512 0.014694 0.012477 0.014038 281 245,424
Feb 19, 2018 0.012257 0.013257 0.012086 0.012501 818 240,430
Feb 18, 2018 0.013090 0.013720 0.012051 0.012314 1,048 256,767
Feb 17, 2018 0.012232 0.017150 0.012232 0.013050 14,273 239,935
Feb 16, 2018 0.011705 0.012679 0.010590 0.012235 1,346 229,592
Feb 15, 2018 0.010612 0.012243 0.010305 0.012160 1,372 208,154
Feb 14, 2018 0.009531 0.011143 0.009531 0.010606 568 186,951
Feb 13, 2018 0.010143 0.011333 0.009500 0.009560 1,054 198,959
Feb 12, 2018 0.009322 0.012851 0.008810 0.010125 6,356 182,857
Feb 11, 2018 0.010003 0.010173 0.009102 0.009263 688 196,213
Feb 10, 2018 0.010079 0.011371 0.009489 0.010012 349 197,702
Feb 09, 2018 0.010731 0.010751 0.008396 0.010072 480 210,498
Feb 08, 2018 0.009014 0.011181 0.008614 0.010699 468 176,817
Feb 07, 2018 0.009019 0.011060 0.008170 0.009051 199 176,901
Feb 06, 2018 0.008120 0.010693 0.006828 0.009110 2,657 159,278
Feb 05, 2018 0.009937 0.010720 0.007068 0.008110 1,157 194,919
Feb 04, 2018 0.008875 0.011594 0.008406 0.010035 2,952 174,074
Feb 03, 2018 0.009660 0.010613 0.008201 0.008870 419 189,488
Feb 02, 2018 0.007901 0.009922 0.007302 0.009628 1,645 154,976
Feb 01, 2018 0.013222 0.018258 0.005377 0.007917 10,307 259,341
Jan 31, 2018 0.011820 0.014062 0.011274 0.013191 615 231,846
Jan 30, 2018 0.016352 0.018380 0.011551 0.011801 2,081 320,738
Jan 29, 2018 0.016936 0.017155 0.016057 0.016346 371 332,196
Jan 28, 2018 0.017354 0.018867 0.016743 0.016952 362 340,401
Jan 27, 2018 0.019470 0.019585 0.016435 0.017266 888 381,903
Jan 26, 2018 0.019531 0.020489 0.015798 0.019483 1,533 383,093