Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
CPOUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 25 2024 | 0.001073 | -0.000195 | -15.38% | 0.001275 | 0.001334 | 0.001037 | 547,820.00 |
| May 24 2024 | 0.001268 | -0.000035 | -2.69% | 0.001301 | 0.001334 | 0.001268 | 443,183.00 |
| May 23 2024 | 0.001303 | 0.00003 | 2.36% | 0.001273 | 0.001324 | 0.001244 | 425,390.00 |
| May 22 2024 | 0.001273 | -0.000044 | -3.34% | 0.001337 | 0.001371 | 0.001273 | 410,982.00 |
| May 21 2024 | 0.001317 | 0.000027 | 2.09% | 0.00129 | 0.001466 | 0.001231 | 514,053.00 |
| May 20 2024 | 0.00129 | 0.00000100 | 0.08% | 0.001291 | 0.001299 | 0.001265 | 573,521.00 |
| May 19 2024 | 0.001289 | 0.000026 | 2.06% | 0.001263 | 0.001299 | 0.001248 | 419,843.00 |
| May 18 2024 | 0.001263 | 0.000012 | 0.96% | 0.001253 | 0.001296 | 0.001236 | 428,361.00 |
| May 17 2024 | 0.001251 | -0.000035 | -2.72% | 0.001277 | 0.001351 | 0.001242 | 422,160.00 |
| May 16 2024 | 0.001286 | -0.000075 | -5.51% | 0.001365 | 0.001385 | 0.001283 | 414,635.00 |
| May 15 2024 | 0.001361 | 0.000078 | 6.08% | 0.001283 | 0.001385 | 0.001273 | 399,266.00 |
| May 14 2024 | 0.001283 | -0.000026 | -1.99% | 0.001309 | 0.001342 | 0.001271 | 411,478.00 |
| May 13 2024 | 0.001309 | 0.00004 | 3.15% | 0.001324 | 0.001327 | 0.001256 | 559,165.00 |
| May 12 2024 | 0.001269 | -0.000055 | -4.15% | 0.001315 | 0.001337 | 0.001268 | 418,624.00 |
| May 11 2024 | 0.001324 | 0.000035 | 2.72% | 0.001289 | 0.00135 | 0.001271 | 444,562.00 |
| May 10 2024 | 0.001289 | -0.000111 | -7.93% | 0.001393 | 0.001424 | 0.001285 | 419,078.00 |
| May 09 2024 | 0.0014 | -0.000011 | -0.78% | 0.001418 | 0.001424 | 0.001348 | 374,768.00 |
| May 08 2024 | 0.001411 | 0.000012 | 0.86% | 0.001388 | 0.001442 | 0.001367 | 382,521.00 |
| May 07 2024 | 0.001399 | 0.000048 | 3.55% | 0.001351 | 0.001399 | 0.001306 | 395,657.00 |
| May 06 2024 | 0.001351 | -0.00008 | -5.59% | 0.001437 | 0.001442 | 0.001343 | 502,116.00 |
| May 05 2024 | 0.001431 | 0.000027 | 1.92% | 0.001404 | 0.001442 | 0.001383 | 403,819.00 |
| May 04 2024 | 0.001404 | -0.000017 | -1.20% | 0.001421 | 0.001429 | 0.001371 | 416,322.00 |
| May 03 2024 | 0.001421 | 0.000057 | 4.18% | 0.001364 | 0.001421 | 0.001351 | 386,369.00 |
| May 02 2024 | 0.001364 | -0.000048 | -3.40% | 0.001407 | 0.001442 | 0.001351 | 387,000.00 |
| May 01 2024 | 0.001412 | -0.00000400 | -0.28% | 0.001416 | 0.001442 | 0.001385 | 380,627.00 |
| Apr 30 2024 | 0.001416 | -0.00001 | -0.70% | 0.001431 | 0.001442 | 0.001375 | 367,728.00 |
| Apr 29 2024 | 0.001426 | 0.00000300 | 0.21% | 0.002612 | 0.002727 | 0.001395 | 709,190.00 |
| Apr 28 2024 | 0.001423 | -0.00000400 | -0.28% | 0.00143 | 0.001442 | 0.001396 | 396,964.00 |
| Apr 27 2024 | 0.001427 | -0.000011 | -0.76% | 0.001441 | 0.001442 | 0.001397 | 409,163.00 |
| Apr 26 2024 | 0.001438 | -0.000056 | -3.75% | 0.001486 | 0.00152 | 0.001397 | 368,583.00 |
| Apr 25 2024 | 0.001494 | 0.00000600 | 0.40% | 0.001483 | 0.001521 | 0.001468 | 369,832.00 |
| Apr 24 2024 | 0.001488 | -0.000037 | -2.43% | 0.001521 | 0.001539 | 0.001454 | 354,025.00 |
| Apr 23 2024 | 0.001525 | 0.000042 | 2.83% | 0.001487 | 0.001539 | 0.001477 | 367,099.00 |
| Apr 22 2024 | 0.001483 | -0.000057 | -3.70% | 0.001508 | 0.001597 | 0.001483 | 502,764.00 |
| Apr 21 2024 | 0.00154 | -0.00000700 | -0.45% | 0.001547 | 0.001585 | 0.001463 | 386,855.00 |
| Apr 20 2024 | 0.001547 | 0.000015 | 0.98% | 0.001525 | 0.001599 | 0.001495 | 380,737.00 |
| Apr 19 2024 | 0.001532 | -0.000243 | -13.69% | 0.001768 | 0.001807 | 0.001532 | 317,021.00 |
| Apr 18 2024 | 0.001775 | -0.000075 | -4.05% | 0.00185 | 0.001947 | 0.001732 | 289,836.00 |
| Apr 17 2024 | 0.00185 | -0.000015 | -0.80% | 0.001879 | 0.00188 | 0.001805 | 286,130.00 |
| Apr 16 2024 | 0.001865 | -0.000033 | -1.74% | 0.001898 | 0.00194 | 0.001831 | 264,961.00 |
| Apr 15 2024 | 0.001898 | -0.000021 | -1.09% | 0.001905 | 0.001943 | 0.001866 | 476,671.00 |
| Apr 14 2024 | 0.001919 | -0.000082 | -4.10% | 0.002006 | 0.002055 | 0.001881 | 282,123.00 |
| Apr 13 2024 | 0.002001 | 0.000059 | 3.04% | 0.001944 | 0.002001 | 0.001927 | 275,437.00 |
| Apr 12 2024 | 0.001942 | -0.000163 | -7.74% | 0.00212 | 0.00212 | 0.001942 | 254,733.00 |
| Apr 11 2024 | 0.002105 | 0.00005 | 2.43% | 0.002057 | 0.002118 | 0.001967 | 257,806.00 |
| Apr 10 2024 | 0.002055 | 0.000106 | 5.44% | 0.001953 | 0.002055 | 0.001882 | 263,954.00 |
| Apr 09 2024 | 0.001949 | 0.000033 | 1.72% | 0.001916 | 0.001949 | 0.001882 | 279,364.00 |
| Apr 08 2024 | 0.001916 | 0.000032 | 1.70% | 0.001879 | 0.001931 | 0.001851 | 483,114.00 |
| Apr 07 2024 | 0.001884 | -0.000021 | -1.10% | 0.001905 | 0.001936 | 0.001851 | 295,551.00 |
| Apr 06 2024 | 0.001905 | 0.000048 | 2.58% | 0.001859 | 0.001936 | 0.001851 | 322,564.00 |
| Apr 05 2024 | 0.001857 | -0.00000200 | -0.11% | 0.001853 | 0.001863 | 0.001851 | 303,988.00 |
| Apr 04 2024 | 0.001859 | 0.00000200 | 0.11% | 0.001861 | 0.001863 | 0.001851 | 312,508.00 |
| Apr 03 2024 | 0.001857 | 0.00000200 | 0.11% | 0.001861 | 0.001863 | 0.001851 | 293,676.00 |
| Apr 02 2024 | 0.001855 | -0.00000800 | -0.43% | 0.001863 | 0.001864 | 0.001851 | 312,708.00 |
| Apr 01 2024 | 0.001863 | 0.00000200 | 0.11% | 0.001911 | 0.001938 | 0.001829 | 486,691.00 |
| Mar 31 2024 | 0.001861 | -0.000113 | -5.72% | 0.001976 | 0.00201 | 0.001858 | 351,564.00 |
| Mar 30 2024 | 0.001974 | 0.000046 | 2.39% | 0.001928 | 0.001985 | 0.001901 | 272,431.00 |
| Mar 29 2024 | 0.001928 | -0.000045 | -2.28% | 0.001973 | 0.002016 | 0.001901 | 290,668.00 |
| Mar 28 2024 | 0.001973 | -0.00000100 | -0.05% | 0.001966 | 0.00202 | 0.0019 | 294,160.00 |
| Mar 27 2024 | 0.001974 | 0.000059 | 3.08% | 0.001915 | 0.00202 | 0.001901 | 293,883.00 |
| Mar 26 2024 | 0.001915 | -0.000098 | -4.87% | 0.002004 | 0.002054 | 0.001901 | 282,975.00 |
| Mar 25 2024 | 0.002013 | 0.000098 | 5.12% | 0.001926 | 0.002111 | 0.001825 | 624,617.00 |
| Mar 24 2024 | 0.001915 | 0.000013 | 0.68% | 0.001902 | 0.001948 | 0.001891 | 293,580.00 |
| Mar 23 2024 | 0.001902 | -0.00000200 | -0.11% | 0.001894 | 0.002422 | 0.001866 | 573,922.00 |
| Mar 22 2024 | 0.001904 | -0.000056 | -2.86% | 0.001975 | 0.002422 | 0.001904 | 300,318.00 |
| Mar 21 2024 | 0.00196 | -0.000293 | -13.00% | 0.002246 | 0.002305 | 0.001915 | 363,526.00 |
| Mar 20 2024 | 0.002253 | -0.000109 | -4.61% | 0.002362 | 0.002389 | 0.002229 | 231,144.00 |
| Mar 19 2024 | 0.002362 | -0.000047 | -1.95% | 0.002391 | 0.00249 | 0.002346 | 217,315.00 |
| Mar 18 2024 | 0.002409 | -0.000275 | -10.25% | 0.002607 | 0.002701 | 0.002403 | 443,834.00 |
| Mar 17 2024 | 0.002684 | 0.000064 | 2.44% | 0.00262 | 0.002701 | 0.002534 | 210,151.00 |
| Mar 16 2024 | 0.00262 | 0.000056 | 2.18% | 0.002564 | 0.002639 | 0.002534 | 205,014.00 |
| Mar 15 2024 | 0.002564 | -0.00007 | -2.66% | 0.002612 | 0.002727 | 0.002535 | 342,177.00 |
| Mar 14 2024 | 0.002634 | 0.000034 | 1.31% | 0.00258 | 0.002702 | 0.002556 | 202,654.00 |
| Mar 13 2024 | 0.0026 | 0.000057 | 2.24% | 0.002555 | 0.002633 | 0.002504 | 209,701.00 |
| Mar 12 2024 | 0.002543 | 0.000269 | 11.83% | 0.002277 | 0.002566 | 0.002251 | 333,953.00 |
| Mar 11 2024 | 0.002274 | 0.000079 | 3.60% | 0.002181 | 0.002285 | 0.002176 | 408,491.00 |
| Mar 10 2024 | 0.002195 | 0.000013 | 0.60% | 0.002173 | 0.002228 | 0.00216 | 252,179.00 |
| Mar 09 2024 | 0.002182 | 0.000327 | 17.63% | 0.001851 | 0.002212 | 0.001817 | 301,173.00 |
| Mar 08 2024 | 0.001855 | 0.000036 | 1.98% | 0.001819 | 0.001867 | 0.001781 | 290,785.00 |
| Mar 07 2024 | 0.001819 | 0.000036 | 2.02% | 0.001787 | 0.001832 | 0.001753 | 300,040.00 |
| Mar 06 2024 | 0.001783 | 0.000013 | 0.73% | 0.001776 | 0.001865 | 0.001677 | 292,965.00 |
| Mar 05 2024 | 0.00177 | 0.000102 | 6.12% | 0.001666 | 0.001777 | 0.001645 | 318,958.00 |
| Mar 04 2024 | 0.001668 | -0.00009 | -5.12% | 0.00175 | 0.001806 | 0.001665 | 315,919.00 |
| Mar 03 2024 | 0.001758 | 0.00000700 | 0.40% | 0.001755 | 0.001809 | 0.001733 | 306,016.00 |
| Mar 02 2024 | 0.001751 | 0.000082 | 4.91% | 0.001669 | 0.001809 | 0.001625 | 311,062.00 |
| Mar 01 2024 | 0.001669 | -0.000133 | -7.38% | 0.001802 | 0.001897 | 0.001665 | 335,260.00 |
| Feb 29 2024 | 0.001802 | -0.000136 | -7.02% | 0.001938 | 0.001981 | 0.001802 | 278,003.00 |
| Feb 28 2024 | 0.001938 | -0.000035 | -1.77% | 0.001962 | 0.002027 | 0.001933 | 249,798.00 |
| Feb 27 2024 | 0.001973 | -0.000023 | -1.15% | 0.001995 | 0.002029 | 0.001953 | 279,442.00 |
| Feb 26 2024 | 0.001996 | 0.000041 | 2.10% | 0.001973 | 0.002025 | 0.001933 | 290,388.00 |
| Feb 25 2024 | 0.001955 | -0.000088 | -4.31% | 0.002051 | 0.002069 | 0.001938 | 277,933.00 |
| Feb 24 2024 | 0.002043 | 0.000072 | 3.65% | 0.001983 | 0.002051 | 0.001944 | 268,703.00 |
