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
0.00%
US Tech 100
18,318.00
0.95%
S&P 500
5,304.72
0.70%
US Dollar vs CAD
1.36575
-0.08%
Bitcoin
68,387.31
-0.18%
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. CPCoin (Cryptocurrency:CPCCUST)

  6. CPCoin (Cryptocurrency:CPCCUST) Historical

CPCCUST CPCoin

0.1462
0.0006 (0.41%)
04:33:18 - Realtime Data

CPCCUST Historical Prices

Date Close Change Change (%) Open High Low Volume
May 26 2024 0.1456 -0.0051 -3.38% 0.1507 0.1537 0.1456 111,000.00
May 25 2024 0.1507 -0.002 -1.31% 0.1527 0.1527 0.149 123,114.00
May 24 2024 0.1527 0.0014 0.93% 0.1513 0.1527 0.1513 6,866.00
May 23 2024 0.1513 -0.0036 -2.32% 0.1549 0.1551 0.1511 45,099.00
May 22 2024 0.1549 -0.0051 -3.19% 0.1586 0.1586 0.152 64,619.00
May 21 2024 0.160 -0.0011 -0.68% 0.1611 0.1632 0.159 83,105.00
May 20 2024 0.1611 -0.0019 -1.17% 0.1628 0.1633 0.1601 285,935.00
May 19 2024 0.163 -0.0003 -0.18% 0.1619 0.165 0.1602 124,820.00
May 18 2024 0.1633 -0.0012 -0.73% 0.1621 0.1638 0.1616 119,080.00
May 17 2024 0.1645 -0.0017 -1.02% 0.1662 0.1684 0.1615 111,069.00
May 16 2024 0.1662 -0.0032 -1.89% 0.1694 0.1694 0.1662 115,798.00
May 15 2024 0.1694 -0.0026 -1.51% 0.172 0.17241 0.167 99,603.00
May 14 2024 0.172 0.0003 0.17% 0.1717 0.1742 0.1701 36,684.00
May 13 2024 0.1717 -0.0067 -3.76% 0.1752 0.1778 0.1717 170,619.00
May 12 2024 0.1784 0.0005 0.28% 0.1779 0.1784 0.177 132,121.00
May 11 2024 0.1779 -0.00358 -1.97% 0.18148 0.1818 0.1775 287,181.00
May 10 2024 0.18148 -0.00282 -1.53% 0.1843 0.1843 0.1809 91,081.00
May 09 2024 0.1843 0.0033 1.82% 0.181 0.1843 0.181 77,855.00
May 08 2024 0.181 -0.0008 -0.44% 0.1818 0.1883 0.1806 136,954.00
May 07 2024 0.1818 -0.0192 -9.55% 0.1856 0.1856 0.1807 285,344.00
May 06 2024 0.201 0.004 2.03% 0.2072 0.2072 0.201 98,541.00
May 05 2024 0.197 -0.0043 -2.14% 0.2013 0.2013 0.186 56,558.00
May 04 2024 0.2013 -0.0069 -3.31% 0.2082 0.2082 0.18999 217,940.00
May 03 2024 0.2082 0.0022 1.07% 0.206 0.2082 0.2026 46,013.00
May 02 2024 0.206 0.005 2.49% 0.201 0.2073 0.2001 165,438.00
May 01 2024 0.201 -0.0025 -1.23% 0.206 0.206 0.2005 42,251.00
Apr 30 2024 0.2035 -0.0027 -1.31% 0.2062 0.217 0.2025 214,180.00
Apr 29 2024 0.2062 0.0031 1.53% 0.3069 0.3092 0.203 178,317.00
Apr 28 2024 0.2031 0.00 0.00% 0.2031 0.2052 0.2011 77,787.00
Apr 27 2024 0.2031 -0.0009 -0.44% 0.204 0.2077 0.2017 202,740.00
Apr 26 2024 0.204 -0.0005 -0.24% 0.2045 0.2065 0.204 251,041.00
Apr 25 2024 0.2045 -0.0021 -1.02% 0.2066 0.2079 0.2039 101,742.00
Apr 24 2024 0.2066 0.0013 0.63% 0.2053 0.2066 0.2019 49,656.00
Apr 23 2024 0.2053 -0.0003 -0.15% 0.2056 0.2086 0.2009 83,797.00
Apr 22 2024 0.2056 -0.0014 -0.68% 0.207 0.207 0.2056 187,339.00
Apr 21 2024 0.207 0.001 0.49% 0.206 0.2073 0.206 107,031.00
Apr 20 2024 0.206 0.00 0.00% 0.206 0.209 0.205 417,850.00
Apr 19 2024 0.206 0.0006 0.29% 0.2061 0.207 0.2054 43,385.00
Apr 18 2024 0.2054 0.0016 0.79% 0.2038 0.2078 0.2019 136,361.00
Apr 17 2024 0.2038 -0.0192 -8.61% 0.223 0.223 0.2038 168,997.00
Apr 16 2024 0.223 0.0204 10.07% 0.2026 0.240 0.2023 96,484.00
Apr 15 2024 0.2026 0.003 1.50% 0.203 0.2072 0.2011 193,583.00
Apr 14 2024 0.1996 -0.0104 -4.95% 0.2051 0.2053 0.1988 103,078.00
Apr 13 2024 0.210 -0.004 -1.87% 0.214 0.2159 0.210 86,989.00
Apr 12 2024 0.214 -0.0025 -1.15% 0.2165 0.2177 0.2121 414,135.00
Apr 11 2024 0.2165 0.0004 0.19% 0.2161 0.2165 0.210 183,093.00
Apr 10 2024 0.2161 -0.00478 -2.16% 0.22088 0.2248 0.2125 375,300.00
Apr 09 2024 0.22088 -0.00512 -2.27% 0.226 0.228 0.219 103,060.00
Apr 08 2024 0.226 0.006 2.73% 0.2276 0.2276 0.2204 384,284.00
Apr 07 2024 0.220 -0.009 -3.93% 0.229 0.229 0.220 179,664.00
Apr 06 2024 0.229 0.0054 2.42% 0.2249 0.252 0.2196 167,218.00
Apr 05 2024 0.2236 -0.0454 -16.88% 0.2647 0.2649 0.2225 154,824.00
Apr 04 2024 0.269 -0.0353 -11.60% 0.3043 0.3043 0.269 104,735.00
Apr 03 2024 0.3043 0.0021 0.69% 0.3022 0.309 0.3022 497,601.00
Apr 02 2024 0.3022 -0.0031 -1.02% 0.3053 0.308 0.3021 329,983.00
Apr 01 2024 0.3053 0.0026 0.86% 0.3045 0.3083 0.3001 315,015.00
Mar 31 2024 0.3027 -0.0019 -0.62% 0.3046 0.3064 0.3012 339,344.00
Mar 30 2024 0.3046 -0.0024 -0.78% 0.307 0.3077 0.3014 178,540.00
Mar 29 2024 0.307 0.0037 1.22% 0.3033 0.3105 0.3029 228,452.00
Mar 28 2024 0.3033 -0.0009 -0.30% 0.3042 0.311 0.3016 329,554.00
Mar 27 2024 0.3042 -0.0027 -0.88% 0.3069 0.311 0.3011 195,375.00
Mar 26 2024 0.3069 -0.0111 -3.49% 0.318 0.3211 0.3045 262,056.00
Mar 25 2024 0.318 0.005 1.60% 0.3163 0.3215 0.3101 1,076,420.00
Mar 24 2024 0.313 -0.0264 -7.78% 0.3394 0.3394 0.313 509,422.00
Mar 23 2024 0.3394 0.0367 12.12% 0.3027 0.3394 0.3005 1,302,341.00
Mar 22 2024 0.3027 -0.0004 -0.13% 0.3031 0.3075 0.3016 329,708.00
Mar 21 2024 0.3031 -0.0004 -0.13% 0.3035 0.317 0.295 380,737.00
Mar 20 2024 0.3035 -0.1325 -30.39% 0.436 0.436 0.291 293,277.00
Mar 19 2024 0.436 -0.0061 -1.38% 0.4421 0.4421 0.4354 396,759.00
Mar 18 2024 0.4421 -0.0012 -0.27% 0.4405 0.447 0.430 798,600.00
Mar 17 2024 0.4433 0.0042 0.96% 0.4391 0.460 0.435 483,454.00
Mar 16 2024 0.4391 -0.0026 -0.59% 0.4417 0.4493 0.4385 468,314.00
Mar 15 2024 0.4417 -0.0008 -0.18% 0.4381 0.4427 0.4381 607,988.00
Mar 14 2024 0.4425 0.0018 0.41% 0.4431 0.4472 0.4397 692,632.00
Mar 13 2024 0.4407 -0.0029 -0.65% 0.4436 0.453 0.440 609,724.00
Mar 12 2024 0.4436 0.0027 0.61% 0.4409 0.453 0.438 583,407.00
Mar 11 2024 0.4409 0.0335 8.22% 0.420 0.4437 0.3922 778,315.00
Mar 10 2024 0.4074 -0.0086 -2.07% 0.416 0.416 0.400 1,277,476.00
Mar 09 2024 0.416 0.0139 3.46% 0.4021 0.420 0.4016 310,288.00
Mar 08 2024 0.4021 0.0439 12.26% 0.3582 0.450 0.3561 629,906.00
Mar 07 2024 0.3582 0.0075 2.14% 0.3507 0.3582 0.350 518,561.00
Mar 06 2024 0.3507 -0.0065 -1.82% 0.3572 0.3572 0.3474 319,726.00
Mar 05 2024 0.3572 0.0005 0.14% 0.3567 0.3572 0.3509 204,910.00
Mar 04 2024 0.3567 0.0054 1.54% 0.3507 0.3607 0.350 624,554.00
Mar 03 2024 0.3513 0.0004 0.11% 0.3509 0.358 0.3509 403,553.00
Mar 02 2024 0.3509 0.00 0.00% 0.3509 0.355 0.3477 343,732.00
Mar 01 2024 0.3509 0.0169 5.06% 0.3498 0.353 0.3498 267,544.00
Feb 29 2024 0.334 0.007 2.14% 0.327 0.337 0.321 224,600.00
Feb 28 2024 0.327 0.0302 10.18% 0.2968 0.3287 0.290 499,022.00
Feb 27 2024 0.2968 0.026 9.60% 0.2745 0.2988 0.269 495,737.00

Your Recent History

COIN
CPCCUST
CPCoin
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