Market Cap:

CPChain CPChain (CPC)

0.014426 USD (0.31%)
0.00000400 BTC (-0.82%)
0.00012126 ETH (-1.26%)

Buy

Exchange

Crypto-Backed Loan

Market Cap
5,435,266 USD
1,509 BTC
45,687 ETH
Volume (24h)
469,143 USD
130.24 BTC
3,943 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
Jan 22, 2019 0.014468 0.014573 0.014249 0.014463 443,428 5,449,274
Jan 21, 2019 0.014685 0.014764 0.014341 0.014470 376,216 5,451,826
Jan 20, 2019 0.015184 0.015268 0.014548 0.014707 451,709 5,541,219
Jan 19, 2019 0.014974 0.015605 0.014853 0.015197 561,424 5,725,577
Jan 18, 2019 0.014867 0.015340 0.014712 0.014872 396,144 5,603,399
Jan 17, 2019 0.014127 0.015737 0.014083 0.014873 439,367 5,603,455
Jan 16, 2019 0.014825 0.015492 0.014076 0.014115 403,478 5,318,058
Jan 15, 2019 0.015602 0.015743 0.014543 0.015027 385,961 5,661,657
Jan 14, 2019 0.014630 0.015891 0.014201 0.015608 259,166 5,880,697
Jan 13, 2019 0.015302 0.015413 0.014106 0.014611 248,665 5,505,104
Jan 12, 2019 0.014807 0.015379 0.014449 0.015363 241,402 5,788,234
Jan 11, 2019 0.014856 0.015118 0.014535 0.014802 233,614 5,576,865
Jan 10, 2019 0.015904 0.017873 0.014368 0.014921 376,075 5,621,798
Jan 09, 2019 0.017170 0.017373 0.015449 0.015658 323,464 5,899,438
Jan 08, 2019 0.017196 0.017627 0.016876 0.017100 124,527 6,442,644
Jan 07, 2019 0.017876 0.018596 0.017138 0.017200 287,100 6,480,294
Jan 06, 2019 0.018749 0.019204 0.017739 0.017861 393,707 6,729,524
Jan 05, 2019 0.019034 0.019921 0.018209 0.018779 306,290 7,075,300
Jan 04, 2019 0.018715 0.019532 0.018440 0.019078 293,402 7,188,027
Jan 03, 2019 0.019041 0.019553 0.018343 0.018710 287,015 7,049,250
Jan 02, 2019 0.017039 0.020070 0.016303 0.019036 214,696 7,172,053
Jan 01, 2019 0.014562 0.017257 0.014468 0.016942 19,300 6,383,044
Dec 31, 2018 0.014094 0.017338 0.013306 0.014788 63,349 5,571,448
Dec 30, 2018 0.013510 0.015834 0.012828 0.014372 51,263 5,414,758
Dec 29, 2018 0.014730 0.014882 0.013389 0.013389 11,735 5,044,557
Dec 28, 2018 0.011722 0.014684 0.011639 0.014684 9,365 5,532,532
Dec 27, 2018 0.012475 0.012714 0.011612 0.011717 2,916 4,414,665
Dec 26, 2018 0.012803 0.013310 0.011880 0.012485 4,900 4,703,954
Dec 25, 2018 0.013297 0.013297 0.011865 0.012898 8,105 4,859,645
Dec 24, 2018 0.014478 0.017043 0.013000 0.013212 20,990 4,977,880
* Earliest data in range (UTC time)
** Latest data in range (UTC time)