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...
35.65
0.48%
US Tech 100
18,318.00
0.95%
S&P 500
5,304.72
0.70%
US Dollar vs CAD
1.36661
-0.02%
Bitcoin
68,776.69
0.39%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. Crypto Neo-value Neural System (Cryptocurrency:CNNSUST)

  6. Crypto Neo-value Neural System (Cryptocurrency:CNNSUST) Historical

CNNSUST Crypto Neo-value Neural System

0.000087
0.00 (0.00%)
19:16:22 - Realtime Data

CNNSUST Historical Prices

Date Close Change Change (%) Open High Low Volume
May 26 2024 0.000087 -0.00000300 -3.33% 0.00009 0.000096 0.000087 2,121,947.00
May 25 2024 0.00009 0.00000300 3.45% 0.000087 0.00009 0.000087 639,646.00
May 24 2024 0.000087 -0.00000100 -1.14% 0.000088 0.000096 0.000087 265,654.00
May 23 2024 0.000088 0.00000100 1.15% 0.000087 0.000096 0.000087 1,066,842.00
May 22 2024 0.000087 0.00 0.00% 0.000087 0.000096 0.000087 299,566.00
May 21 2024 0.000087 -0.00000400 -4.40% 0.000091 0.000091 0.000087 2,557,833.00
May 20 2024 0.000091 0.00 0.00% 0.000091 0.000096 0.000091 89,456,157.00
May 19 2024 0.000091 0.00 0.00% 0.000091 0.000098 0.000091 390,074.00
May 18 2024 0.000091 -0.00000200 -2.15% 0.000093 0.000103 0.00009 16,634,772.00
May 17 2024 0.000093 -0.00000100 -1.06% 0.000094 0.000094 0.000087 31,007,368.00
May 16 2024 0.000094 0.000018 23.68% 0.000076 0.000094 0.000076 1,195,887.00
May 15 2024 0.000076 -0.000017 -18.28% 0.000093 0.000093 0.000076 2,916,921.00
May 14 2024 0.000093 0.000015 19.23% 0.000078 0.000094 0.000078 931,751.00
May 13 2024 0.000078 -0.00000300 -3.70% 0.000081 0.000088 0.000078 89,850,200.00
May 12 2024 0.000081 0.00 0.00% 0.000081 0.000081 0.000081 70,435.00
May 11 2024 0.000081 -0.00000500 -5.81% 0.000086 0.000087 0.000081 10,990,979.00
May 10 2024 0.000086 -0.00000200 -2.27% 0.000088 0.000089 0.000083 99,047,756.00
May 09 2024 0.000088 0.000013 17.33% 0.000075 0.000099 0.000074 113,570,812.00
May 08 2024 0.000075 -0.00000200 -2.60% 0.000077 0.000077 0.000075 86,009,893.00
May 07 2024 0.000077 0.00 0.00% 0.000077 0.000093 0.000077 7,536,677.00
May 06 2024 0.000077 -0.00000500 -6.10% 0.000092 0.000092 0.000077 89,632,153.00
May 05 2024 0.000082 0.000015 22.39% 0.000067 0.000104 0.000067 12,686,847.00
May 04 2024 0.000067 -0.00000200 -2.90% 0.000069 0.000073 0.000067 28,888,220.00
May 03 2024 0.000069 -0.00000500 -6.76% 0.000074 0.000074 0.000069 169,999,151.00
May 02 2024 0.000074 0.00 0.00% 0.000074 0.000074 0.000073 175,019,791.00
May 01 2024 0.000074 -0.00000100 -1.33% 0.000075 0.000076 0.000073 183,757,911.00
Apr 30 2024 0.000075 -0.00000400 -5.06% 0.000079 0.000079 0.000075 83,744,987.00
Apr 29 2024 0.000079 0.00 0.00% 0.000079 0.000079 0.000079 89,297,275.00
Apr 28 2024 0.000079 0.00000200 2.60% 0.000077 0.000079 0.000076 15,867,050.00
Apr 27 2024 0.000077 0.00 0.00% 0.000077 0.000081 0.000077 490,832.00
Apr 26 2024 0.000077 0.00 0.00% 0.000077 0.000079 0.000075 25,828,660.00
Apr 25 2024 0.000077 0.00000100 1.32% 0.000076 0.00008 0.000076 72,259,591.00
Apr 24 2024 0.000076 -0.00000100 -1.30% 0.000077 0.000077 0.000075 144,265,759.00
Apr 23 2024 0.000077 0.00 0.00% 0.000077 0.000079 0.000076 28,905,709.00
Apr 22 2024 0.000077 0.00 0.00% 0.000075 0.000084 0.000075 169,807,081.00
Apr 21 2024 0.000077 0.00000100 1.32% 0.000076 0.000078 0.000074 3,867,860.00
Apr 20 2024 0.000076 0.00000100 1.33% 0.000075 0.000084 0.000075 20,258,925.00
Apr 19 2024 0.000075 -0.00000400 -5.06% 0.000079 0.000081 0.000073 49,021,261.00
Apr 18 2024 0.000079 0.00000600 8.22% 0.000073 0.000105 0.000073 27,129,630.00
Apr 17 2024 0.000073 -0.00000500 -6.41% 0.000078 0.000078 0.000073 2,171,246.00
Apr 16 2024 0.000078 0.00000500 6.85% 0.000073 0.00008 0.000073 393,094.00
Apr 15 2024 0.000073 0.00 0.00% 0.000086 0.000088 0.000073 89,440,474.00
Apr 14 2024 0.000073 -0.00001 -12.05% 0.000083 0.00009 0.000073 2,118,054.00
Apr 13 2024 0.000083 -0.00000600 -6.74% 0.000089 0.000092 0.000083 2,508,255.00
Apr 12 2024 0.000089 -0.000015 -14.42% 0.000095 0.000103 0.000089 7,136,832.00
Apr 11 2024 0.000104 0.00001 10.64% 0.000094 0.000105 0.000094 1,448,503.00
Apr 10 2024 0.000094 -0.00000300 -3.09% 0.000097 0.000105 0.000093 1,917,714.00
Apr 09 2024 0.000097 -0.00000300 -3.00% 0.0001 0.000119 0.000094 4,351,944.00
Apr 08 2024 0.0001 0.00000600 6.38% 0.000098 0.000101 0.000093 148,509,470.00
Apr 07 2024 0.000094 0.00 0.00% 0.000094 0.000094 0.000093 124,124,162.00
Apr 06 2024 0.000094 -0.00000400 -4.08% 0.000098 0.000099 0.000093 89,328,606.00
Apr 05 2024 0.000098 -0.00000100 -1.01% 0.000099 0.000103 0.000098 91,174,962.00
Apr 04 2024 0.000099 0.00 0.00% 0.000099 0.000105 0.000099 33,614,210.00
Apr 03 2024 0.000099 0.00 0.00% 0.000099 0.000104 0.000099 1,501,693.00
Apr 02 2024 0.000099 -0.00000300 -2.94% 0.000102 0.000103 0.000098 63,265,747.00
Apr 01 2024 0.000102 0.00000200 2.00% 0.0001 0.000104 0.000098 143,578,077.00
Mar 31 2024 0.0001 0.00000100 1.01% 0.000099 0.00012 0.000099 121,692,943.00
Mar 30 2024 0.000099 -0.00000600 -5.71% 0.000105 0.000105 0.000099 144,197,263.00
Mar 29 2024 0.000105 0.00 0.00% 0.000105 0.000109 0.000099 62,618,386.00
Mar 28 2024 0.000105 0.00000500 5.00% 0.0001 0.00011 0.000099 129,371,473.00
Mar 27 2024 0.0001 -0.00000100 -0.99% 0.000101 0.000103 0.000099 228,768,714.00
Mar 26 2024 0.000101 -0.00000800 -7.34% 0.000109 0.000112 0.000099 142,706,989.00
Mar 25 2024 0.000109 0.00000300 2.83% 0.000107 0.000113 0.000104 227,800,471.00
Mar 24 2024 0.000106 0.00000700 7.07% 0.000099 0.00011 0.000098 226,421,627.00
Mar 23 2024 0.000099 0.00 0.00% 0.000099 0.000102 0.000099 178,716,581.00
Mar 22 2024 0.000099 -0.00000300 -2.94% 0.000102 0.000102 0.000098 29,844,257.00
Mar 21 2024 0.000102 -0.00000200 -1.92% 0.000104 0.000106 0.000102 82,494,879.00
Mar 20 2024 0.000104 -0.00000100 -0.95% 0.000105 0.000106 0.000101 86,642,335.00
Mar 19 2024 0.000105 -0.00000200 -1.87% 0.000108 0.00011 0.000098 129,298,200.00
Mar 18 2024 0.000107 -0.00000700 -6.14% 0.000113 0.00012 0.000106 166,099,979.00
Mar 17 2024 0.000114 0.00000200 1.79% 0.000108 0.000115 0.000106 117,976,567.00
Mar 16 2024 0.000112 -0.00000600 -5.08% 0.000118 0.000121 0.000106 112,695,217.00
Mar 15 2024 0.000118 -0.00000400 -3.28% 0.000123 0.000125 0.000111 155,471,706.00
Mar 14 2024 0.000122 0.00 0.00% 0.000122 0.000124 0.000118 164,432,673.00
Mar 13 2024 0.000122 0.00000300 2.52% 0.000119 0.000125 0.000117 109,505,839.00
Mar 12 2024 0.000119 0.00000900 8.18% 0.00011 0.000121 0.000108 90,809,607.00
Mar 11 2024 0.00011 -0.00000200 -1.79% 0.000112 0.00012 0.000103 136,270,730.00
Mar 10 2024 0.000112 -0.00000900 -7.44% 0.000121 0.000123 0.000112 190,555,459.00
Mar 09 2024 0.000121 -0.00000600 -4.72% 0.000127 0.000127 0.000119 150,055,086.00
Mar 08 2024 0.000127 0.00000300 2.42% 0.000124 0.000127 0.000122 132,413,700.00
Mar 07 2024 0.000124 0.00000400 3.33% 0.00012 0.000127 0.000119 157,325,382.00
Mar 06 2024 0.00012 -0.00000400 -3.23% 0.000124 0.000126 0.000119 132,415,425.00
Mar 05 2024 0.000124 -0.00000800 -6.06% 0.000132 0.000133 0.000118 159,675,264.00
Mar 04 2024 0.000132 0.000017 14.78% 0.000115 0.000138 0.000108 81,762,380.00
Mar 03 2024 0.000115 0.000016 16.16% 0.000099 0.000127 0.000098 115,014,855.00
Mar 02 2024 0.000099 0.00000500 5.32% 0.000094 0.0001 0.000091 133,664,057.00
Mar 01 2024 0.000094 0.00000400 4.44% 0.00009 0.000095 0.000088 104,074,178.00
Feb 29 2024 0.00009 0.00000600 7.14% 0.000084 0.000092 0.000082 151,053,676.00
Feb 28 2024 0.000084 -0.00000700 -7.69% 0.00009 0.000149 0.000072 144,686,962.00
Feb 27 2024 0.000091 0.00000400 4.60% 0.000087 0.000094 0.000083 107,508,968.00

Your Recent History

COIN
CNNSUST
Crypto Neo-value Neural System
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