CPChain Historical Data - CPCUSD | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

CPChain (CPCUSD)

0.020624

0.016844

( 445.62% )

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	0.01798305	680.82025305	0.00264138	0.01001251	0.0005823	1983673.80465	CX
156	0.00194973	10.4404890038	0.0186747	0.16010602	0.0005823	12884027.4284	CX
260	0.00638007	44.7901485219	0.01424436	0.16099938	0.0005823	10784949.8465	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714348200	0.02078984	-0.000152	-0.73	0.02092573	0.02120915	0.02071182	0
1714261800	0.02094199	-0.000111	-0.53	0.02103657	0.02108596	0.02062648	0
1714175400	0.02105267	-0.000227	-1.07	0.02127993	0.02137448	0.0209055	0
1714089000	0.02127979	9.4E-5	0.44	0.02120954	0.02153561	0.02072283	0
1714002600	0.021186	-0.000721	-3.29	0.02191548	0.02213491	0.02097696	0
1713916200	0.02190656	-0.000161	-0.73	0.02204421	0.02217442	0.02173659	0
1713829800	0.02206774	0.00062117	2.90	0.02142948	0.02219249	0.003978	0
1713743400	0.02144657	2.5E-5	0.12	0.0213774	0.02167719	0.0212105	0
1713657000	0.02142129	0.00028502	1.35	0.02106233	0.02159712	0.02087389	0
1713570600	0.02113627	0.00017656	0.84	0.02091663	0.02161384	0.01966866	0
1713484200	0.02095971	0.00072276	3.57	0.02022338	0.02116337	0.02007978	0
1713397800	0.02023695	-0.000791	-3.76	0.0210685	0.0212711	0.01975585	0
1713311400	0.02102775	9.3E-5	0.44	0.02092989	0.02121313	0.0203689	0
1713225000	0.02093481	-0.000776	-3.57	0.02122554	0.0220593	0.00395817	0
1713138600	0.02171128	0.00043097	2.03	0.02122554	0.02172985	0.0205158	0
1713052200	0.02128031	-0.000872	-3.94	0.02214159	0.02242179	0.02032865	0
1712965800	0.02215257	-0.000971	-4.20	0.02310297	0.02349451	0.02178924	0
1712879400	0.02312324	-0.000161	-0.69	0.02328458	0.02351511	0.02295756	0
1712793000	0.02328384	0.00045523	1.99	0.02280793	0.02345935	0.02228897	0
1712706600	0.02282861	-0.000836	-3.53	0.02363008	0.02367629	0.02253204	0
1712620200	0.02366415	0.00075071	3.28	0.02261289	0.02398494	0.02240178	0
1712533800	0.02291344	0.0001581	0.69	0.02273864	0.023184	0.02273827	0
1712447400	0.02275534	0.00031813	1.42	0.02236536	0.02296557	0.02227511	0
1712361000	0.02243721	-0.000153	-0.68	0.02261289	0.02267595	0.02178517	0
1712274600	0.02259021	0.00076388	3.50	0.02180342	0.02286977	0.02148774	0
1712188200	0.02182633	0.00022111	1.02	0.02161413	0.02208731	0.02131668	0
1712101800	0.02160522	-0.001453	-6.30	0.02298802	0.02298802	0.02131276	0
1712015400	0.02305819	-0.000461	-1.96	0.02310079	0.02333399	0.02251121	0
1711929000	0.02351893	0.0005299	2.31	0.02301151	0.02353568	0.02300779	0
1711842600	0.02298903	-7.7E-5	-0.33	0.0230518	0.02321395	0.02296734	0
1711756200	0.02306651	-0.000285	-1.22	0.02335369	0.02340678	0.0228044	0
1711669800	0.02335115	0.00050435	2.21	0.02293579	0.02363108	0.02275399	0
1711583400	0.0228468	-0.000253	-1.10	0.02310079	0.0236594	0.0225654	0
1711497000	0.0230999	2.4E-5	0.10	0.02302766	0.023612	0.02290731	0
1711410600	0.02307617	0.00085529	3.85	0.02103121	0.0236972	0.02094466	0
1711324200	0.02222088	0.00098397	4.63	0.02114672	0.02229896	0.02106774	0
1711237800	0.02123691	0.00030305	1.45	0.02103113	0.02173941	0.02080301	0
1711151400	0.02093386	-0.000672	-3.11	0.02161572	0.02198924	0.02056247	0
1711065000	0.02160601	-0.000776	-3.47	0.02241657	0.02250549	0.02133136	0
1710978600	0.02238192	0.0018554	9.04	0.02050726	0.02247602	0.02008066	0
1710892200	0.02052652	-0.001839	-8.22	0.0223447	0.02247887	0.02031084	0
1710805800	0.02236589	-0.000195	-0.86	0.02103121	0.0236972	0.00410658	0
1710719400	0.0225604	0.00103643	4.82	0.02166136	0.02271252	0.02131256	0
1710633000	0.02152397	-0.001454	-6.33	0.02295493	0.0231	0.02145735	0
1710546600	0.02297777	-0.000607	-2.57	0.02103121	0.0236972	0.02094466	0
1710460200	0.02358443	-0.000545	-2.26	0.024107	0.02434863	0.02264643	0
1710373800	0.02412963	0.00054348	2.30	0.02356247	0.0243235	0.0235413	0
1710287400	0.02358615	-0.000226	-0.95	0.02386746	0.02408048	0.02284885	0
1710201000	0.02381199	0.00102782	4.51	0.02103121	0.02405678	0.02094466	0
1710114600	0.02278417	0.000174	0.77	0.02260059	0.02309755	0.02253428	0
1710028200	0.02261017	6.7E-5	0.30	0.02254331	0.0226653	0.02245815	0
1709941800	0.02254269	0.00040461	1.83	0.02210557	0.02311183	0.02193771	0
1709855400	0.02213808	0.00032868	1.51	0.02177384	0.02246145	0.02169565	0
1709769000	0.0218094	0.0005719	2.69	0.02103121	0.022308	0.02073895	0
1709682600	0.0212375	-0.001138	-5.09	0.0225402	0.02278964	0.02002792	0
1709596200	0.02237571	0.00158922	7.65	0.01497361	0.02259886	0.01493678	0
1709509800	0.02078649	0.00031672	1.55	0.02045991	0.02087292	0.02028898	0
1709423400	0.02046977	-0.000169	-0.82	0.02061748	0.02061748	0.02034042	0
1709337000	0.02063909	0.0003611	1.78	0.02019547	0.0208395	0.02006793	0
1709250600	0.02027799	-0.000343	-1.66	0.0205633	0.021007	0.01997034	0
1709164200	0.0206212	0.00181203	9.63	0.01882332	0.02111946	0.01872475	0
1709077800	0.01880917	0.00081615	4.54	0.01802631	0.01900483	0.01799001	0
1708991400	0.01799302	0.0009107	5.33	0.01497361	0.01813596	0.00310683	0
1708905000	0.01708232	6.8E-5	0.40	0.01701669	0.01714515	0.01692452	0
1708818600	0.01701389	0.00022677	1.35	0.01674755	0.01705789	0.01669305	0
1708732200	0.01678712	-0.000143	-0.84	0.01692899	0.01699279	0.01667792	0
1708645800	0.01693001	-0.000215	-1.25	0.01708978	0.01716861	0.0168099	0
1708559400	0.01714513	-0.000118	-0.68	0.01724552	0.01728768	0.01672605	0
1708473000	0.01726329	0.00018107	1.06	0.01709603	0.01747657	0.01677075	0
1708386600	0.01708222	-0.000124	-0.72	0.01497361	0.01732242	0.00314999	0
1708300200	0.01720652	0.00013136	0.77	0.01704268	0.01729165	0.01690558	0
1708213800	0.01707516	-0.00016	-0.93	0.01721387	0.01722868	0.01672306	0
1708127400	0.01723475	8.6E-5	0.50	0.01714256	0.01733279	0.01704585	0
1708041000	0.01714865	2.8E-5	0.16	0.01710617	0.01744272	0.01694919	0
1707954600	0.01712035	0.00072711	4.44	0.01641397	0.01717922	0.01626168	0
1707868200	0.01639324	-0.000117	-0.71	0.01648981	0.01662588	0.01597133	0
1707781800	0.01650976	0.00060703	3.82	0.01497361	0.01660856	0.01493678	0
1707695400	0.01590273	0.0001213	0.77	0.015741	0.01602469	0.01570674	0
1707609000	0.01578143	0.00021656	1.39	0.01558608	0.01589524	0.01547851	0
1707522600	0.01556487	0.00059446	3.97	0.01497361	0.01590789	0.01493678	0
1707436200	0.01497041	0.00035588	2.44	0.01465789	0.01505152	0.01464087	0
1707349800	0.01461453	0.00038303	2.69	0.01422583	0.01464551	0.01411352	0
1707263400	0.0142315	0.00015704	1.12	0.01407607	0.01430513	0.01403204	0
1707177000	0.01407446	3.4E-5	0.24	0.01413142	0.01434898	0.01381066	0
1707090600	0.01404004	-0.000139	-0.98	0.01418204	0.0142206	0.01398234	0
1707004200	0.01417893	-6.6E-5	-0.46	0.01425044	0.014306	0.01416932	0
1706917800	0.01424472	4.2E-5	0.30	0.01421451	0.01433188	0.0140527	0
1706831400	0.01420295	0.00014034	1.00	0.01405305	0.01427771	0.01381743	0
1706745000	0.01406261	-6.9E-5	-0.49	0.01419286	0.01443294	0.0139678	0
1706658600	0.01413143	-0.000137	-0.96	0.01424982	0.01444461	0.0140943	0
1706572200	0.01426891	0.00039354	2.84	0.01413142	0.01428735	0.01381066	0
1706485800	0.01387537	-2.8E-5	-0.20	0.0139029	0.01412157	0.01373378	0
1706399400	0.01390361	8.5E-5	0.62	0.01378947	0.01392254	0.01366812	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