CPCoin (CPC) historical data and Live price

cpcoin

CPCoin

CPC
$ 0.307855 + 1.502 % 0.00000441 BTC
MARKET CAP
0
24H VOLUME
1.297 M
CIRC.SUPPLY
0
MAX SUPPLY
250 M
Rank2,766
1H 0.35 %
24H 1.50 %
7D 1.57 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
3/28/240.3020.310.3010.3031,281,892.790
3/27/240.3080.3120.3010.302870,614.150
3/26/240.3180.3210.3060.308837,507.910
3/25/240.3130.3210.3110.318873,718.40
3/24/240.3280.3310.3130.3131,030,739.140
3/23/240.2990.3420.2930.328982,359.320
3/22/240.3010.3070.2990.2991,042,308.590
3/21/240.310.3150.30.301973,003.910
3/20/240.4210.4260.2970.31769,248.480
3/19/240.440.4460.420.4211,710,625.950
3/18/240.4420.4450.4310.441,915,027.160
3/17/240.440.4560.4370.4441,260,731.040
3/16/240.4410.4560.4360.44919,021.140
3/15/240.4420.4420.4340.4411,347,308.640
3/14/240.4410.4510.4380.4421,482,314.360
3/13/240.4410.4490.440.4412,194,495.320
3/12/240.4410.4490.4390.4411,163,861.490
3/11/240.4030.4430.3960.4411,348,545.470
3/10/240.4020.4070.3980.4031,273,312.350
3/9/240.4020.4630.3830.4021,594,481.390
3/8/240.3570.4410.3570.4022,114,260.480
3/7/240.3510.360.3490.357969,243.190
3/6/240.3490.3540.3480.3511,197,274.870
3/5/240.3550.3590.3490.3491,194,619.070
3/4/240.3530.3650.3510.3551,047,347.840
3/3/240.3520.3570.3510.3531,849,236.510
3/2/240.3520.3580.3480.3521,416,587.510
3/1/240.3460.3530.3450.3521,319,461.20
2/29/240.3240.3470.3220.3461,254,399.050
2/28/240.290.3270.2880.3241,363,934.380
2/27/240.2750.2980.2690.291,167,454.520
2/26/240.2710.2770.2670.2751,534,510.560
2/25/240.270.2740.270.271840,361.330
2/24/240.2680.280.2660.271,320,199.430
2/23/240.2680.2760.2660.2681,403,156.650
2/22/240.2340.2770.2340.2681,105,068.510
2/21/240.2010.2380.2010.2341,059,465.150
2/20/240.2020.2170.1990.201918,083.030
2/19/240.2020.2030.20.2021,134,183.140
2/18/240.2030.2040.1990.2021,071,813.140
2/17/240.1990.2050.1990.203707,656.290
2/16/240.1980.2020.1970.199820,805.250
2/15/240.1810.20.1810.1981,023,940.610
2/14/240.1760.1810.1750.181944,218.530
2/13/240.1530.1770.1530.1761,084,596.950
2/12/240.1530.1550.1530.1531,002,749.280
2/11/240.1540.1540.1510.153573,660.250
2/10/240.1540.1550.1530.154633,995.010
2/9/240.1530.1560.1520.154914,009.220
2/8/240.1530.1550.1520.153711,854.850
2/7/240.1510.1540.1510.1531,000,110.80
2/6/240.1520.1530.1510.151900,213.810
2/5/240.1520.1530.1520.152965,148.510
2/4/240.1520.1530.1510.152846,587.820
2/3/240.1530.1530.1510.152833,345.720
2/2/240.1520.1530.1510.153985,366.10
2/1/240.150.1540.1490.152961,588.910
1/31/240.1520.1520.150.15667,672.480
1/30/240.150.1530.1490.152938,641.230
1/29/240.1480.1510.1480.15995,029.140
1/28/240.1490.150.1470.1481,150,943.730
1/27/240.1510.1520.1480.1491,054,6690
1/26/240.1490.1510.1480.151806,027.960
1/25/240.150.150.1480.149708,166.480
1/24/240.1470.160.1460.151,039,088.270
1/23/240.140.1470.1380.1471,042,672.560
1/22/240.1360.1410.1360.14842,159.740
1/21/240.1330.140.1330.136701,873.210
1/20/240.1290.1370.1280.133860,499.730
1/19/240.1140.1340.1130.129948,185.320
1/18/240.0990.1180.0990.114739,541.580
1/17/240.0960.1040.0960.099743,251.550
1/16/240.0960.0970.0960.096909,526.290
1/15/240.0870.0960.0860.096864,929.490
1/14/240.0850.0890.0850.087831,568.660
1/13/240.0830.0870.0830.085945,609.610
1/12/240.0780.0850.0780.0831,090,580.680
1/11/240.0710.080.0710.078343,288.90
1/10/240.0710.0720.0690.071713,960.380
1/9/240.0730.0730.0710.071377,008.270
1/8/240.0710.0730.070.073702,241.670
1/7/240.070.0720.070.071685,028.190
1/6/240.0710.0710.0690.07362,170.310
1/5/240.0710.0710.070.071315,116.230
1/4/240.0750.0750.070.071383,630.550
1/3/240.0720.0790.0710.075376,784.20
1/2/240.0740.0750.0710.072337,576.640
1/1/240.0680.0790.0660.074234,621.170
12/31/230.0650.0720.0650.068249,664.510
12/30/230.0640.0680.0640.065530,207.810