ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.73
0.22%
US Tech 100
18,318.00
0.95%
S&P 500
5,304.72
0.70%
US Dollar vs CAD
1.36315
-0.27%
Bitcoin
70,091.22
2.31%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. CyberMiles (Cryptocurrency:CMTUSD)

  6. CyberMiles (Cryptocurrency:CMTUSD) Historical

CMTUSD CyberMiles

0.021731
0.01488 (217.19%)
19:02:09 - Realtime Data

CMTUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
May 26 2024 0.006849 -0.000074 -1.07% 0.006927 0.006947 0.006824 0.00
May 25 2024 0.006923 0.000066 0.96% 0.006853 0.006955 0.006851 0.00
May 24 2024 0.006857 0.00007 1.03% 0.006792 0.00692 0.006665 0.00
May 23 2024 0.006787 -0.000124 -1.79% 0.00691 0.007002 0.006651 0.00
May 22 2024 0.006911 -0.000106 -1.51% 0.007013 0.007059 0.006898 0.00
May 21 2024 0.007017 -0.015111 -68.29% 0.007145 0.007184 0.006923 0.00
May 20 2024 0.022128 0.015505 234.11% 0.005912 0.022165 0.005883 275,630.00
May 19 2024 0.006623 -0.000078 -1.16% 0.006694 0.006767 0.006596 0.00
May 18 2024 0.006701 0.00000600 0.09% 0.006697 0.006738 0.006667 0.00
May 17 2024 0.006695 0.000168 2.57% 0.00653 0.006746 0.006516 0.00
May 16 2024 0.006527 -0.000106 -1.60% 0.006626 0.00667 0.00646 0.00
May 15 2024 0.006633 0.000476 7.74% 0.006155 0.006641 0.006132 0.00
May 14 2024 0.006157 -0.013336 -68.41% 0.00629 0.006308 0.006112 0.00
May 13 2024 0.019493 0.013346 217.09% 0.005912 0.019669 0.005883 275,630.00
May 12 2024 0.006148 0.000069 1.14% 0.006085 0.00618 0.006061 0.00
May 11 2024 0.006079 -0.000014 -0.23% 0.006083 0.006144 0.00605 0.00
May 10 2024 0.006093 -0.000209 -3.32% 0.006291 0.006347 0.006024 0.00
May 09 2024 0.006302 0.000186 3.05% 0.006119 0.006338 0.006066 0.00
May 08 2024 0.006116 -0.000132 -2.11% 0.006233 0.006301 0.006088 0.00
May 07 2024 0.006248 -0.013339 -68.10% 0.006317 0.006437 0.006227 0.00
May 06 2024 0.019587 0.013187 206.02% 0.005912 0.020237 0.005883 275,630.00
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
Apr 05 2024 0.006799 -0.000046 -0.67% 0.006852 0.006872 0.006602 0.00
Apr 04 2024 0.006846 0.000231 3.50% 0.006607 0.00693 0.006511 0.00
Apr 03 2024 0.006614 0.000067 1.02% 0.00655 0.006693 0.00646 0.00
Apr 02 2024 0.006547 -0.015114 -69.78% 0.006966 0.006966 0.006458 0.00
Apr 01 2024 0.021661 0.014534 203.93% 0.007 0.021719 0.006873 275,630.00
Mar 31 2024 0.007127 0.000161 2.31% 0.006973 0.007132 0.006972 0.00
Mar 30 2024 0.006966 -0.000023 -0.33% 0.006985 0.007035 0.00696 0.00
Mar 29 2024 0.00699 -0.000086 -1.22% 0.007077 0.007093 0.00691 0.00
Mar 28 2024 0.007076 0.000153 2.21% 0.00695 0.007161 0.006895 0.00
Mar 27 2024 0.006923 -0.000077 -1.10% 0.007 0.00717 0.006838 0.00
Mar 26 2024 0.007 -0.014678 -67.71% 0.006978 0.007155 0.006942 0.00
Mar 25 2024 0.021678 0.000803 3.85% 0.006214 0.022073 0.006085 275,630.00
Mar 24 2024 0.020874 0.000924 4.63% 0.019865 0.020948 0.019791 0.00
Mar 23 2024 0.01995 0.013606 214.49% 0.006373 0.020422 0.006304 0.00
Mar 22 2024 0.006344 -0.000204 -3.12% 0.00655 0.006663 0.006231 0.00
Mar 21 2024 0.006547 -0.000235 -3.46% 0.006793 0.00682 0.006464 0.00
Mar 20 2024 0.006782 0.000562 9.04% 0.006214 0.006811 0.006085 0.00
Mar 19 2024 0.00622 -0.01479 -70.39% 0.006771 0.006812 0.006155 0.00
Mar 18 2024 0.02101 0.014174 207.33% 0.007305 0.021338 0.007152 275,630.00
Mar 17 2024 0.006836 0.000314 4.82% 0.006564 0.006883 0.006458 0.00
Mar 16 2024 0.006522 -0.015063 -69.78% 0.006956 0.007 0.006502 0.00
Mar 15 2024 0.021585 0.014438 202.03% 0.007305 0.021861 0.007152 275,630.00
Mar 14 2024 0.007147 -0.000165 -2.26% 0.007305 0.007378 0.006863 0.00
Mar 13 2024 0.007312 0.000165 2.30% 0.00714 0.007371 0.007134 0.00
Mar 12 2024 0.007147 -0.015222 -68.05% 0.007233 0.007297 0.006924 0.00
Mar 11 2024 0.022369 0.015465 223.98% 0.006373 0.022599 0.006347 275,630.00
Mar 10 2024 0.006904 0.000053 0.77% 0.006849 0.006999 0.006829 0.00
Mar 09 2024 0.006852 0.00002 0.29% 0.006831 0.006868 0.006806 0.00
Mar 08 2024 0.006831 0.000123 1.83% 0.006699 0.007004 0.006648 0.00
Mar 07 2024 0.006709 0.0001 1.51% 0.006598 0.006807 0.006574 0.00
Mar 06 2024 0.006609 0.000173 2.69% 0.006373 0.00676 0.006285 0.00
Mar 05 2024 0.006436 -0.014584 -69.38% 0.00683 0.006906 0.006069 0.00
Mar 04 2024 0.02102 0.014721 233.70% 0.00612 0.021229 0.006081 275,630.00
Mar 03 2024 0.006299 0.000096 1.55% 0.0062 0.006325 0.006148 0.00
Mar 02 2024 0.006203 -0.000051 -0.82% 0.006248 0.006248 0.006164 0.00
Mar 01 2024 0.006254 0.000109 1.78% 0.00612 0.006315 0.006081 0.00
Feb 29 2024 0.006145 -0.000104 -1.66% 0.006231 0.006366 0.006052 0.00
Feb 28 2024 0.006249 0.000549 9.63% 0.005704 0.0064 0.005674 0.00
Feb 27 2024 0.0057 -0.011203 -66.28% 0.005463 0.005759 0.005452 0.00

Your Recent History

COIN
CMTUSD
CyberMiles
COIN
OPSUST
Octopus Token
LSE
RG26
Nat.grid 31
EU
9266T
9266T
BIT
F19166
Vontobel Financial Produ...
EU
E654T
E654T
TG
T15B
Tectonic Metals
TSX
CNL
Collective Mining
COIN
EKTEUR
EDUCare
ASX
R3D
R3D Resources
USOTC
WWHZD
Worldwide Healthcare (PK)
COIN
MDTKGBP
COIN
ONTJPY
LSE
MEQ1
COIN
KALAAUST
Kalata
BIT
S29764
Societe Generale Effekten
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

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

© 2024 ADVFN PLC - All Rights Reserved