Market Cap:

CompuCoin CompuCoin (CPN)

0.002826 USD
0.00000037 BTC
Market Cap
55,441 USD
7 BTC
Volume (24h)
163 USD
0.02 BTC
Circulating Supply
19,615,019 CPN

Historical data for CompuCoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Jul 22, 2018 0.002758 0.002868 0.002758 0.002814 161 54,095
Jul 21, 2018 0.002347 0.002357 0.002316 0.002353 14 46,035
Jul 20, 2018 0.002765 0.002765 0.002232 0.002347 117 54,230
Jul 19, 2018 0.002801 0.002924 0.002555 0.002763 79 54,950
Jul 18, 2018 0.002857 0.002950 0.002638 0.002803 29 56,033
Jul 17, 2018 0.002491 0.002888 0.002485 0.002858 57 48,865
Jul 16, 2018 0.002164 0.002497 0.002158 0.002497 99 42,439
Jul 15, 2018 0.002130 0.002175 0.002123 0.002161 9 41,785
Jul 14, 2018 0.002370 0.002387 0.001990 0.002131 34 46,488
Jul 13, 2018 0.002060 0.002377 0.002058 0.002377 61 40,408
Jul 12, 2018 0.002236 0.002236 0.002021 0.002058 107 43,868
Jul 11, 2018 0.001769 0.002250 0.001769 0.002237 123 34,706
Jul 10, 2018 0.003131 0.003138 0.001769 0.001769 618 61,423
Jul 09, 2018 0.003287 0.003295 0.003120 0.003134 50 64,465
Jul 08, 2018 0.003109 0.003312 0.003090 0.003287 54 60,982
Jul 07, 2018 0.003013 0.003123 0.002998 0.003112 13 59,108
Jul 06, 2018 0.003006 0.003008 0.002971 0.002992 15 58,968
Jul 05, 2018 0.003096 0.003127 0.002976 0.003007 15 60,728
Jul 04, 2018 0.003055 0.003396 0.003037 0.003089 419 59,926
Jul 03, 2018 0.003025 0.003255 0.003025 0.003056 16 59,334
Jul 02, 2018 0.003046 0.003058 0.002904 0.003039 108 59,754
Jul 01, 2018 0.003002 0.003196 0.002977 0.003046 43 58,885
Jun 30, 2018 0.002792 0.003012 0.002792 0.003001 177 54,769
Jun 29, 2018 0.002406 0.002836 0.002276 0.002788 230 47,195
Jun 28, 2018 0.002515 0.002522 0.002391 0.002405 10 49,330
Jun 27, 2018 0.002493 0.002573 0.002466 0.002514 48 48,899
Jun 26, 2018 0.002312 0.002616 0.002302 0.002494 308 45,346
Jun 25, 2018 0.002091 0.002320 0.002073 0.002312 226 41,019
Jun 24, 2018 0.002158 0.002162 0.001964 0.002095 35 42,336
Jun 23, 2018 0.002118 0.002220 0.002115 0.002159 27 41,548
* Earliest data in range (UTC time)
** Latest data in range (UTC time)