CompuCoin CompuCoin

0.008134 USD (65.61%)
0.00000048 BTC (66.47%)

Market Cap

159,540 USD
9 BTC

Volume (24h)

554 USD
0.03 BTC

Circulating Supply

19,615,019 CPN

Historical data for CompuCoin

Currency in USD
 
Date Open High Low Close Volume Market Cap
Dec 12, 2017 0.005046 0.011325 0.004760 0.010340 398 98,970
Dec 11, 2017 0.003466 0.005151 0.003450 0.005030 1,051 67,978
Dec 10, 2017 0.003900 0.003900 0.003326 0.003490 90 76,498
Dec 09, 2017 0.002870 0.003957 0.002678 0.003893 49 56,301
Dec 08, 2017 0.004161 0.004857 0.002643 0.002871 215 81,625
Dec 07, 2017 0.003411 0.004152 0.002775 0.004152 310 66,899
Dec 06, 2017 0.003511 0.003787 0.002879 0.003414 511 68,877
Dec 05, 2017 0.003506 0.003577 0.003451 0.003519 123 68,764
Dec 04, 2017 0.003260 0.003957 0.002850 0.003499 1,931 63,953
Dec 03, 2017 0.002733 0.003778 0.002718 0.003250 37 53,606
Dec 02, 2017 0.003483 0.003585 0.002696 0.002730 108 68,323
Dec 01, 2017 0.003312 0.003486 0.002553 0.003486 774 64,965
Nov 30, 2017 0.003239 0.003523 0.003067 0.003328 47 63,524
Nov 29, 2017 0.003953 0.004315 0.003000 0.003192 50 77,531
Nov 28, 2017 0.003414 0.004665 0.002766 0.003955 419 66,974
Nov 27, 2017 0.004099 0.004537 0.003333 0.003406 230 80,408
Nov 26, 2017 0.003761 0.004208 0.003757 0.004099 206 73,770
Nov 25, 2017 0.002546 0.003814 0.002457 0.003762 597 49,942
Nov 24, 2017 0.003347 0.003370 0.002540 0.002551 56 65,644
Nov 23, 2017 0.003371 0.003432 0.002843 0.003358 58 66,129
Nov 22, 2017 0.003000 0.003434 0.002678 0.003374 1,200 58,853
Nov 21, 2017 0.003133 0.003651 0.002943 0.002995 12 61,463
Nov 20, 2017 0.003298 0.003617 0.002888 0.003133 151 64,686
Nov 19, 2017 0.003499 0.003886 0.003195 0.003299 73 68,634
Nov 18, 2017 0.002921 0.003648 0.002710 0.003505 88 57,303
Nov 17, 2017 0.002981 0.003717 0.002665 0.002933 66 58,471
Nov 16, 2017 0.002848 0.003056 0.002747 0.002986 173 55,867
Nov 15, 2017 0.002842 0.003293 0.002733 0.002833 124 55,742
Nov 14, 2017 0.003451 0.003526 0.002622 0.002840 500 67,689
Nov 13, 2017 0.003757 0.004568 0.003299 0.003446 123 73,685