Market Cap:

CPChain CPChain (CPC)

0.032389 USD (-6.89%)
0.00000479 BTC (-10.17%)
0.00013236 ETH (-15.32%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
12,203,065 USD
1,805 BTC
49,870 ETH
Volume (24h)
192,132 USD
28.43 BTC
785.18 ETH
Circulating Supply
376,765,852 CPC
Total Supply
999,999,999 CPC

Historical data for CPChain

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 21, 2018 0.031852 0.035963 0.030006 0.031932 194,127 12,000,662
Sep 20, 2018 0.031331 0.034940 0.030322 0.031923 191,488 11,804,417
Sep 19, 2018 0.032274 0.036586 0.029808 0.031149 404,312 12,159,814
Sep 18, 2018 0.034163 0.038650 0.031848 0.032640 469,707 12,871,293
Sep 17, 2018 0.038824 0.039665 0.031391 0.033501 272,255 14,627,723
Sep 16, 2018 0.039204 0.039633 0.036844 0.038855 115,418 14,770,591
Sep 15, 2018 0.038337 0.040458 0.037929 0.039233 358,942 14,444,046
Sep 14, 2018 0.037932 0.040573 0.037026 0.039030 365,288 14,291,448
Sep 13, 2018 0.034896 0.040980 0.033989 0.038012 375,799 13,147,721
Sep 12, 2018 0.031512 0.034905 0.029980 0.034816 409,663 11,872,713
Sep 11, 2018 0.034389 0.034835 0.031237 0.032344 373,787 12,956,461
Sep 10, 2018 0.034207 0.035228 0.032874 0.034588 333,974 12,888,172
Sep 09, 2018 0.035900 0.037531 0.033619 0.033797 333,515 13,525,806
Sep 08, 2018 0.038494 0.039525 0.034396 0.036173 401,291 14,503,320
Sep 07, 2018 0.039056 0.041295 0.037443 0.038383 324,987 14,714,940
Sep 06, 2018 0.041357 0.041357 0.037502 0.039795 448,880 15,582,065
Sep 05, 2018 0.048948 0.049617 0.040772 0.041256 410,788 18,441,994
Sep 04, 2018 0.049564 0.051341 0.048069 0.049683 665,968 18,674,016
Sep 03, 2018 0.050235 0.050972 0.047738 0.049517 543,668 18,926,661
Sep 02, 2018 0.049276 0.051310 0.044712 0.049413 571,316 18,565,478
Sep 01, 2018 0.051435 0.053002 0.048543 0.049520 630,626 19,378,871
Aug 31, 2018 0.050065 0.055112 0.047672 0.051531 658,650 18,862,646
Aug 30, 2018 0.050459 0.051898 0.046920 0.049844 114,339 19,011,119
Aug 29, 2018 0.051291 0.053429 0.048481 0.050342 733,073 19,324,842
Aug 28, 2018 0.044945 0.053176 0.044691 0.051256 758,169 16,933,728
Aug 27, 2018 0.042954 0.045292 0.041672 0.044694 557,344 16,183,805
Aug 26, 2018 0.041971 0.045613 0.040971 0.042865 625,869 15,813,235
Aug 25, 2018 0.040420 0.046156 0.039119 0.042542 270,787 15,229,038
Aug 24, 2018 0.036674 0.040885 0.036141 0.040082 42,675 13,817,542
Aug 23, 2018 0.035896 0.038171 0.035454 0.036801 47,620 13,524,293
* Earliest data in range (UTC time)
** Latest data in range (UTC time)