CyberMiles Historical Data - CMTUSD | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

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

Get Started

Home
Investing
Cryptocurrencies
COIN
CyberMiles (Cryptocurrency:CMTUSD)
CyberMiles (Cryptocurrency:CMTUSD) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
CyberMiles	CMTUSD	Crypto	16,077,544	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.013669	213.58%	0.020069	0.020716	0.020716

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.005912	0.020237	0.005883	0.0064	0.002529 - 0.022599

Exchange	Last Trade	Size	Trade Price	Currency
DGFX	01:18:59	461.58	0.004363	USD

Price x Volume	Volume	Base Symbol	Related Pairs
2,116.92	275,630.34	CMT	CMTEUR	CMTGBP	CMTBTC

CMTUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.006494	0.019898	0.006467	275,630.34	0.013575	209.05%
1 Month	0.006852	0.022531	0.006217	275,630.34	0.013216	192.87%
3 Months	0.004537	0.022599	0.004526	275,630.34	0.015531	342.29%
6 Months	0.003412	0.022599	0.003353	275,630.34	0.016657	488.18%
1 Year	0.002846	0.022599	0.002529	275,630.34	0.017223	605.15%
3 Years	0.02698	0.239833	0.001591	3,075,726.05	-0.006911	-25.62%
5 Years	0.03001	14.65	0.001591	17,976,666.40	-0.009942	-33.13%

CMTUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 05 2024	0.006401	0.000013	0.20%	0.006389	0.006457	0.006296	0.00
May 04 2024	0.006388	0.000095	1.51%	0.006289	0.006444	0.006259	0.00
May 03 2024	0.006293	0.000378	6.39%	0.005912	0.006334	0.005883	0.00
May 02 2024	0.005915	0.000071	1.21%	0.005824	0.005961	0.005691	0.00
May 01 2024	0.005844	-0.00024	-3.94%	0.006063	0.006068	0.005652	0.00
Apr 30 2024	0.006084	-0.013704	-69.25%	0.006384	0.006468	0.00591	0.00
Apr 29 2024	0.019789	0.013489	214.11%	0.006494	0.019898	0.006467	275,630.00
Apr 28 2024	0.0063	-0.000046	-0.72%	0.006341	0.006427	0.006276	0.00
Apr 27 2024	0.006346	-0.000034	-0.53%	0.006375	0.00639	0.00625	0.00
Apr 26 2024	0.00638	-0.000069	-1.07%	0.006448	0.006477	0.006335	0.00
Apr 25 2024	0.006448	0.000028	0.44%	0.006427	0.006526	0.00628	0.00
Apr 24 2024	0.00642	-0.000218	-3.28%	0.006641	0.006708	0.006357	0.00
Apr 23 2024	0.006638	-0.014092	-67.98%	0.00668	0.00672	0.006587	0.00
Apr 22 2024	0.02073	0.014231	218.98%	0.006494	0.020847	0.006467	275,630.00
Apr 21 2024	0.006499	0.00000800	0.12%	0.006478	0.006569	0.006427	0.00
Apr 20 2024	0.006491	0.000086	1.34%	0.006383	0.006545	0.006325	0.00
Apr 19 2024	0.006405	0.000054	0.85%	0.006338	0.00655	0.00596	0.00
Apr 18 2024	0.006351	0.000219	3.57%	0.006128	0.006413	0.006085	0.00
Apr 17 2024	0.006132	-0.00024	-3.77%	0.006384	0.006446	0.005987	0.00
Apr 16 2024	0.006372	-0.013294	-67.60%	0.006342	0.006428	0.006172	0.00
Apr 15 2024	0.019666	0.013087	198.91%	0.006432	0.020722	0.006217	275,630.00
Apr 14 2024	0.006579	0.000131	2.03%	0.006432	0.006585	0.006217	0.00
Apr 13 2024	0.006449	-0.000264	-3.93%	0.00671	0.006794	0.00616	0.00
Apr 12 2024	0.006713	-0.000294	-4.20%	0.007001	0.00712	0.006603	0.00
Apr 11 2024	0.007007	-0.000049	-0.69%	0.007056	0.007126	0.006957	0.00
Apr 10 2024	0.007056	0.000138	1.99%	0.006911	0.007109	0.006754	0.00
Apr 09 2024	0.006918	-0.015312	-68.88%	0.007161	0.007175	0.006828	0.00
Apr 08 2024	0.02223	0.015287	220.16%	0.006852	0.022531	0.006788	275,630.00
Apr 07 2024	0.006943	0.000048	0.70%	0.00689	0.007025	0.00689	0.00
Apr 06 2024	0.006896	0.000096	1.41%	0.006777	0.006959	0.00675	0.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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