Caduceus Historical Data - CMPUST | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
Caduceus (Cryptocurrency:CMPUST)
Caduceus (Cryptocurrency:CMPUST) Historical

Caduceus (CMPUST)

0.00649

-0.00006

( -0.92% )

Updated: 08:07:32

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	-0.00116	-15.1633986928	0.00765	0.0152	0.00522	4557380.96375	CX
4	0.00078	13.6602451839	0.00571	0.0152	0.00521	4021674.71205	CX
12	-0.00431	-39.9074074074	0.0108	0.03216	0.00521	5206301.87932	CX
26	-0.01161	-64.1436464088	0.0181	0.0489	0.00521	4670757.20797	CX
52	-0.03215	-83.2039337474	0.03864	0.081	0.00521	3636707.57932	CX
156	-0.09341	-93.5035035035	0.0999	0.211	0.00521	2821410.10559	CX
260	-0.09341	-93.5035035035	0.0999	0.211	0.00521	2821410.10559	CX

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715730600	0.00655	-0.00115	-14.94	0.0077	0.00798	0.00624	5188044
1715644200	0.0077	-0.00384	-33.28	0.01063	0.01506	0.0071	13179539
1715557800	0.01154	0.00545	89.49	0.00615	0.0152	0.00522	3643872
1715471400	0.00609	-0.00067	-9.91	0.00675	0.00676	0.00568	2875217
1715385000	0.00676	-0.0005	-6.89	0.00729	0.00733	0.00645	2354695
1715298600	0.00726	-0.00025	-3.33	0.00745	0.00754	0.00708	1976475
1715212200	0.00751	-0.00017	-2.21	0.00765	0.00794	0.00737	2683822
1715125800	0.00768	6.0E-5	0.79	0.00762	0.00796	0.00754	2009999
1715039400	0.00762	-0.00043	-5.34	0.00806	0.00806	0.00741	9913550
1714953000	0.00805	0.00104	14.84	0.00701	0.00824	0.00699	2136567
1714866600	0.00701	0.0004	6.05	0.00662	0.00712	0.00658	2295387
1714780200	0.00661	-0.00046	-6.51	0.00703	0.00703	0.00602	2276518
1714693800	0.00707	0.00134	23.39	0.00574	0.00792	0.00573	2099987
1714607400	0.00573	-0.00038	-6.22	0.00611	0.00618	0.00521	2677902
1714521000	0.00611	-0.00042	-6.43	0.00653	0.00681	0.00597	2316229
1714434600	0.00653	-0.00042	-6.04	0.01063	0.01506	0.00639	10677536
1714348200	0.00695	0.00065	10.32	0.0063	0.0071	0.00629	1979846
1714261800	0.0063	0.00021	3.45	0.00609	0.00641	0.0059	2326504
1714175400	0.00609	-0.0009	-12.88	0.00699	0.00699	0.006	2119702
1714089000	0.00699	6.0E-5	0.87	0.00692	0.00724	0.00688	2205217
1714002600	0.00693	-0.00183	-20.89	0.00876	0.00877	0.00673	1939692
1713916200	0.00876	0.00142	19.35	0.00734	0.00964	0.00716	2114097
1713829800	0.00734	0.00019	2.66	0.01063	0.01506	0.00696	10068814
1713743400	0.00715	-0.00014	-1.92	0.00729	0.00784	0.00685	2244469
1713657000	0.00729	0.00068	10.29	0.0067	0.008	0.0067	2186476
1713570600	0.00661	-4.0E-5	-0.60	0.00665	0.00736	0.00621	2236606
1713484200	0.00665	0.00075	12.71	0.00597	0.00711	0.00537	2834298
1713397800	0.0059	0.00024	4.24	0.00571	0.00624	0.00564	12045821
1713311400	0.00566	-0.00079	-12.25	0.00645	0.00752	0.00539	12736952
1713225000	0.00645	-0.00098	-13.19	0.00743	0.00774	0.00624	11437338
1713138600	0.00743	0.00113	17.94	0.00834	0.00859	0.00628	5925243
1713052200	0.0063	-0.00073	-10.38	0.00703	0.01074	0.00621	6076086
1712965800	0.00703	-0.00764	-52.08	0.01455	0.01472	0.00672	16028022
1712879400	0.01467	0.00053	3.75	0.00824	0.01528	0.00793	6134874
1712793000	0.01414	0.00547	63.09	0.00866	0.01438	0.00788	5796588
1712706600	0.00867	-0.00764	-46.84	0.0085	0.01629	0.00844	2607101
1712620200	0.01631	-0.00073	-4.28	0.00915	0.01725	0.00839	10630492
1712533800	0.01704	0.00028	1.67	0.01667	0.01732	0.0089	3027313
1712447400	0.01676	-0.00249	-12.94	0.01875	0.02249	0.00856	4724106
1712361000	0.01925	0.0042	27.91	0.01505	0.03216	0.00859	8330207
1712274600	0.01505	0.00552	57.92	0.00953	0.01542	0.00915	6147592
1712188200	0.00953	0.00056	6.24	0.01339	0.01441	0.00893	2594329
1712101800	0.00897	-0.00043	-4.57	0.0094	0.01385	0.00838	5609191
1712015400	0.0094	-0.00619	-39.70	0.00929	0.01558	0.0091	10104687
1711929000	0.01559	0.0057	57.63	0.01374	0.01599	0.00927	4012407
1711842600	0.00989	-0.00401	-28.85	0.01389	0.01394	0.00954	2409557
1711756200	0.0139	0.00311	28.82	0.01079	0.01401	0.0102	2481646
1711669800	0.01079	-0.00167	-13.40	0.0128	0.01424	0.01023	8337135
1711583400	0.01246	-0.00259	-17.21	0.01063	0.01506	0.01044	12239069
1711497000	0.01505	0.00394	35.46	0.01451	0.01519	0.01057	3504232
1711410600	0.01111	0.00062	5.91	0.01067	0.015	0.01018	6499388
1711324200	0.01049	0.00023	2.24	0.01452	0.0159	0.01001	3200899
1711237800	0.01026	-0.00063	-5.79	0.01345	0.01473	0.01006	6205060
1711151400	0.01089	-0.00035	-3.11	0.01124	0.01592	0.01075	4820762
1711065000	0.01124	-0.00215	-16.06	0.01119	0.01501	0.01058	3335862
1710978600	0.01339	0.0033	32.71	0.01009	0.01339	0.01002	2431535
1710892200	0.01009	-0.00065	-6.05	0.01283	0.01315	0.00898	5303211
1710805800	0.01074	-0.00461	-30.03	0.0155	0.01589	0.01065	5638990
1710719400	0.01535	0.00493	47.31	0.01033	0.0159	0.00963	6542755
1710633000	0.01042	-0.00637	-37.94	0.01139	0.01707	0.01012	2533835
1710546600	0.01679	0.00462	37.96	0.0186	0.01864	0.01023	9998994
1710460200	0.01217	-0.00137	-10.12	0.01354	0.01395	0.01179	5373938
1710373800	0.01354	0.00139	11.44	0.01565	0.01935	0.01211	3631487
1710287400	0.01215	-0.00028	-2.25	0.01243	0.0162	0.01105	6834530
1710201000	0.01243	-0.00618	-33.21	0.01383	0.01868	0.01169	8396065
1710114600	0.01861	0.00674	56.78	0.01187	0.0218	0.0117	4742822
1710028200	0.01187	0.00139	13.26	0.01306	0.01396	0.01032	5216397
1709941800	0.01048	0.00028	2.75	0.01374	0.01422	0.00971	3797387
1709855400	0.0102	0.00101	10.99	0.00919	0.0137	0.00913	7163571
1709769000	0.00919	4.0E-5	0.44	0.01247	0.01366	0.00888	3848163
1709682600	0.00915	-0.00038	-3.99	0.01337	0.0136	0.00902	7102035
1709596200	0.00953	-0.00023	-2.36	0.00976	0.0136	0.00872	6499947
1709509800	0.00976	0.00083	9.29	0.00893	0.0148	0.00875	3733356
1709423400	0.00893	-0.00039	-4.18	0.00932	0.015	0.00822	3754155
1709337000	0.00932	0.00096	11.48	0.01429	0.01433	0.0082	5303454
1709250600	0.00836	4.0E-5	0.48	0.00832	0.01431	0.00798	7038053
1709164200	0.00832	-0.00039	-4.48	0.0136	0.01401	0.00784	5942859
1709077800	0.00871	-0.00085	-8.89	0.00956	0.01422	0.00868	4383530
1708991400	0.00956	0.00039	4.25	0.00909	0.01422	0.0089	6475483
1708905000	0.00917	-0.00575	-38.54	0.00895	0.01508	0.00877	3240115
1708818600	0.01492	0.00525	54.29	0.00969	0.01565	0.00798	4487504
1708732200	0.00967	-0.00491	-33.68	0.01029	0.0164	0.00941	4581624
1708645800	0.01458	0.00414	39.66	0.0104	0.015	0.0099	3536292
1708559400	0.01044	-0.00387	-27.04	0.0108	0.01456	0.01009	2234212
1708473000	0.01431	0.00355	32.99	0.01084	0.01491	0.01054	2879490
1708386600	0.01076	-0.00466	-30.22	0.01135	0.01549	0.01039	6237738
1708300200	0.01542	0.00066	4.47	0.01103	0.01545	0.01018	4407302
1708213800	0.01476	-0.00029	-1.93	0.01496	0.01531	0.01095	2241780
1708127400	0.01505	-0.00018	-1.18	0.0152	0.016	0.01071	5453242
1708041000	0.01523	0.00019	1.26	0.0114	0.016	0.01115	2382226

NLBNPIT1ZWQ8 20240621 11

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions