CPChain Historical Data - CPCGBP | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
CPChain (Cryptocurrency:CPCGBP)
CPChain (Cryptocurrency:CPCGBP) Historical

CPChain (CPCGBP)

0.016451

0.013183

( 403.49% )

Updated: 20:02:07

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0	0	0	0	0	0	CX
52	0.0143484	682.574568289	0.0021021	0.0077022	0.00045466	1982352.45797	CX
156	0.00310791	23.293153728	0.01334259	0.10033795	0.00045466	12849644.7296	CX
260	0.00532831	47.9070219085	0.01112219	0.11569952	0.00045466	10760512.1796	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714348200	0.01661426	-1.5E-5	-0.09	0.01659859	0.01685545	0.01655304	0
1714261800	0.01662876	-0.000218	-1.29	0.01684606	0.01687848	0.01651781	0
1714175400	0.01684688	-0.000163	-0.96	0.01701348	0.01709317	0.01674432	0
1714089000	0.01700976	-1.2E-5	-0.07	0.01703052	0.0172062	0.01662915	0
1714002600	0.01702213	-0.000575	-3.27	0.01765333	0.01776589	0.01686085	0
1713916200	0.01759665	-0.00028	-1.57	0.01784819	0.0179439	0.01751217	0
1713829800	0.01787679	0.00054824	3.16	0.01730031	0.01810451	0.01672267	0
1713743400	0.01732855	-4.0E-6	-0.02	0.01733265	0.01754816	0.01717852	0
1713657000	0.01733229	0.00023534	1.38	0.01705327	0.01747404	0.01689143	0
1713570600	0.01709695	0.00023704	1.41	0.01681186	0.01735932	0.01595603	0
1713484200	0.01685991	0.00059778	3.68	0.01628748	0.01698739	0.01609675	0
1713397800	0.01626213	-0.000658	-3.89	0.01692522	0.01711621	0.01587456	0
1713311400	0.01692044	0.00010753	0.64	0.01680823	0.01705937	0.01640701	0
1713225000	0.01681291	-0.000645	-3.69	0.01730031	0.01767804	0.01660492	0
1713138600	0.01745781	5.4E-5	0.31	0.01730031	0.01752477	0.01672267	0
1713052200	0.01740383	-0.000477	-2.67	0.01788039	0.01809537	0.01655574	0
1712965800	0.0178808	-0.000538	-2.92	0.0184568	0.01876734	0.0175367	0
1712879400	0.01841919	-0.000135	-0.73	0.01854242	0.0187275	0.01832262	0
1712793000	0.01855468	0.00055517	3.08	0.01800009	0.01869127	0.01772021	0
1712706600	0.01799951	-0.000643	-3.45	0.01862406	0.01863685	0.01779918	0
1712620200	0.01864281	0.0005892	3.26	0.01723566	0.01898784	0.01698681	0
1712533800	0.01805361	0.00013125	0.73	0.01790119	0.01823087	0.01789749	0
1712447400	0.01792236	0.00022906	1.29	0.01764347	0.01810786	0.01758341	0
1712361000	0.0176933	-0.000165	-0.92	0.01785891	0.01792841	0.01732555	0
1712274600	0.01785798	0.00060585	3.51	0.01723566	0.01802334	0.01698681	0
1712188200	0.01725213	6.2E-5	0.36	0.01718744	0.01749456	0.01697896	0
1712101800	0.01718972	-0.001164	-6.34	0.01830878	0.01831138	0.01698181	0
1712015400	0.01835338	-0.000126	-0.68	0.01812083	0.01847997	0.00331164	0
1711929000	0.01847947	0.00031803	1.75	0.01817782	0.01848318	0.01817782	0
1711842600	0.01816144	-9.7E-5	-0.53	0.01825531	0.0183497	0.01813286	0
1711756200	0.01825829	-0.000247	-1.33	0.01848118	0.0185065	0.0180685	0
1711669800	0.01850498	0.00040719	2.25	0.01817454	0.01866744	0.01800329	0
1711583400	0.01809779	-8.9E-5	-0.49	0.01814999	0.01857683	0.01784447	0
1711497000	0.01818685	6.6E-5	0.36	0.01812083	0.01847997	0.01804748	0
1711410600	0.01812073	0.00050053	2.84	0.01749815	0.01845875	0.01740649	0
1711324200	0.0176202	0.00076572	4.54	0.01684562	0.01768269	0.01675024	0
1711237800	0.01685448	0.0002148	1.29	0.01669427	0.01727168	0.0165164	0
1711151400	0.01663968	-0.00041	-2.40	0.01708097	0.0173847	0.01635239	0
1711065000	0.01704928	-0.000466	-2.66	0.01749815	0.01759678	0.01697007	0
1710978600	0.01751485	0.00144562	9.00	0.01610722	0.01755475	0.0157767	0
1710892200	0.01606923	-0.001471	-8.39	0.01753375	0.01761642	0.01603824	0
1710805800	0.01753994	-0.000111	-0.63	0.01798117	0.01812123	0.00337001	0
1710719400	0.01765074	0.00075035	4.44	0.01706299	0.01780343	0.01678874	0
1710633000	0.01690039	-0.001155	-6.40	0.01798117	0.01812123	0.01681781	0
1710546600	0.01805572	-0.00049	-2.64	0.01838351	0.01883358	0.01706891	0
1710460200	0.0185453	-0.000252	-1.34	0.01880313	0.018975	0.01784374	0
1710373800	0.01879738	0.0004606	2.51	0.01833637	0.01889168	0.01829695	0
1710287400	0.01833678	5.0E-6	0.03	0.01838351	0.01883358	0.01784522	0
1710201000	0.01833214	0.00074809	4.25	0.01598777	0.01873106	0.01598777	0
1710114600	0.01758405	1.7E-5	0.10	0.01756716	0.01787375	0.01749202	0
1710028200	0.01756718	3.1E-5	0.18	0.01751329	0.0176253	0.01746213	0
1709941800	0.01753665	0.00026909	1.56	0.01724494	0.01782	0.01704572	0
1709855400	0.01726756	0.00016964	0.99	0.01713938	0.01754214	0.01701502	0
1709769000	0.01709792	0.00037902	2.27	0.01655283	0.01751475	0.01633949	0
1709682600	0.0167189	-0.000895	-5.08	0.01776299	0.017851	0.01456969	0
1709596200	0.01761356	0.00120658	7.35	0.01598777	0.01778634	0.01598777	0
1709509800	0.01640698	0.00024154	1.49	0.0161403	0.01646083	0.01604176	0
1709423400	0.01616544	-0.000126	-0.77	0.01627402	0.01627402	0.01605273	0
1709337000	0.01629101	0.00023496	1.46	0.01598777	0.0164602	0.01588236	0
1709250600	0.01605605	8.5E-5	0.53	0.01590039	0.01644258	0.0153549	0
1709164200	0.01597109	0.0012015	8.13	0.014795	0.016632	0.01472427	0
1709077800	0.01476959	0.00065649	4.65	0.01414158	0.01489191	0.01388453	0
1708991400	0.0141131	0.00063427	4.71	0.01340071	0.01423237	0.0132592	0
1708905000	0.01347883	3.0E-5	0.22	0.01343743	0.01353168	0.013365	0
1708818600	0.01344891	0.00020156	1.52	0.01320675	0.01346644	0.01317896	0
1708732200	0.01324735	-0.000119	-0.89	0.01340071	0.01342561	0.01316191	0
1708645800	0.013366	-0.000185	-1.37	0.0135287	0.01356933	0.0133122	0
1708559400	0.0135515	-9.6E-5	-0.70	0.01367352	0.01368622	0.01325557	0
1708473000	0.01364775	7.8E-5	0.57	0.01357805	0.01378637	0.01332963	0
1708386600	0.0135695	-7.0E-5	-0.51	0.01185692	0.01371963	0.01183917	0
1708300200	0.01363934	8.3E-5	0.61	0.01353502	0.01370478	0.01344062	0
1708213800	0.01355612	-8.1E-5	-0.59	0.01362338	0.01363789	0.01327002	0
1708127400	0.01363665	8.3E-5	0.61	0.0135927	0.01373317	0.01352056	0
1708041000	0.01355376	9.2E-7	0.01	0.01355932	0.01381854	0.01343397	0
1707954600	0.01355284	0.00053943	4.15	0.01301068	0.01367465	0.01290362	0
1707868200	0.01301341	1.1E-5	0.08	0.01300504	0.0131035	0.01269181	0
1707781800	0.01300216	0.0005312	4.26	0.01185692	0.013101	0.01183917	0
1707695400	0.01247096	0.0001	0.81	0.01238204	0.01260229	0.01232726	0
1707609000	0.01237135	0.00023748	1.96	0.01216012	0.01247725	0.01207823	0
1707522600	0.01213387	0.00028646	2.42	0.01185692	0.01253007	0.01183917	0
1707436200	0.01184741	0.00028747	2.49	0.01158548	0.01190666	0.01158548	0
1707349800	0.01155994	0.00027026	2.39	0.01128527	0.01156916	0.01119862	0
1707263400	0.01128968	6.0E-5	0.53	0.01122702	0.01136425	0.01119263	0
1707177000	0.01122969	0.00010079	0.91	0.01141552	0.01169585	0.01114092	0
1707090600	0.0111289	-9.0E-5	-0.80	0.01122367	0.01125584	0.01105168	0
1707004200	0.01121919	-5.0E-5	-0.44	0.0113041	0.0113041	0.01119187	0
1706917800	0.01126888	0.00012333	1.11	0.0111667	0.01130717	0.01107985	0
1706831400	0.01114555	6.2E-5	0.56	0.01107744	0.01117726	0.01090338	0
1706745000	0.01108362	-4.9E-5	-0.44	0.01116626	0.01132789	0.01101309	0
1706658600	0.01113264	-0.000108	-0.96	0.01120618	0.01138963	0.01113264	0
1706572200	0.01124016	0.00031072	2.84	0.01141552	0.01169585	0.01089236	0
1706485800	0.01092944	-3.1E-5	-0.28	0.01095685	0.01111671	0.01084805	0
1706399400	0.01096047	8.1E-5	0.74	0.01088077	0.01097567	0.01076451	0

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