CPTNEUR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 20 2024 | 0.014403 | 0.001009 | 7.53% | 0.012562 | 0.014421 | 0.005183 | 0.00 |
May 19 2024 | 0.013394 | -0.00017 | -1.25% | 0.013544 | 0.013689 | 0.013348 | 0.00 |
May 18 2024 | 0.013564 | 0.000012 | 0.09% | 0.013558 | 0.013643 | 0.013501 | 0.00 |
May 17 2024 | 0.013552 | 0.000337 | 2.55% | 0.01322 | 0.013635 | 0.013201 | 0.00 |
May 16 2024 | 0.013215 | -0.00017 | -1.27% | 0.013399 | 0.01346 | 0.012981 | 0.00 |
May 15 2024 | 0.013385 | 0.000855 | 6.82% | 0.012535 | 0.013408 | 0.012484 | 0.00 |
May 14 2024 | 0.01253 | -0.000289 | -2.25% | 0.012818 | 0.012863 | 0.01243 | 0.00 |
May 13 2024 | 0.012819 | 0.000251 | 2.00% | 0.012562 | 0.012914 | 0.005183 | 0.00 |
May 12 2024 | 0.012567 | 0.000141 | 1.13% | 0.012437 | 0.012623 | 0.012405 | 0.00 |
May 11 2024 | 0.012426 | -0.000046 | -0.37% | 0.012442 | 0.012559 | 0.012381 | 0.00 |
May 10 2024 | 0.012473 | -0.000389 | -3.02% | 0.01287 | 0.012951 | 0.012317 | 0.00 |
May 09 2024 | 0.012862 | 0.000369 | 2.95% | 0.012528 | 0.012922 | 0.012443 | 0.00 |
May 08 2024 | 0.012493 | -0.000283 | -2.22% | 0.01277 | 0.012895 | 0.012466 | 0.00 |
May 07 2024 | 0.012776 | -0.000136 | -1.05% | 0.012922 | 0.013156 | 0.012751 | 0.00 |
May 06 2024 | 0.012912 | -0.000176 | -1.34% | 0.012562 | 0.013337 | 0.012389 | 0.00 |
May 05 2024 | 0.013088 | 0.000031 | 0.24% | 0.013083 | 0.013187 | 0.012872 | 0.00 |
May 04 2024 | 0.013057 | 0.000185 | 1.43% | 0.012867 | 0.013161 | 0.012812 | 0.00 |
May 03 2024 | 0.012873 | 0.000741 | 6.11% | 0.012129 | 0.012957 | 0.012065 | 0.00 |
May 02 2024 | 0.012131 | 0.000139 | 1.16% | 0.011991 | 0.012223 | 0.011707 | 0.00 |
May 01 2024 | 0.011993 | -0.000566 | -4.51% | 0.012506 | 0.01253 | 0.011682 | 0.00 |
Apr 30 2024 | 0.012559 | -0.000541 | -4.13% | 0.013095 | 0.013272 | 0.012215 | 0.00 |
Apr 29 2024 | 0.013101 | 0.000151 | 1.17% | 0.012562 | 0.013165 | 0.012389 | 0.00 |
Apr 28 2024 | 0.012949 | -0.000107 | -0.82% | 0.013072 | 0.013229 | 0.012919 | 0.00 |
Apr 27 2024 | 0.013056 | -0.000074 | -0.56% | 0.01312 | 0.013135 | 0.012876 | 0.00 |
Apr 26 2024 | 0.013131 | -0.0001 | -0.76% | 0.013234 | 0.013309 | 0.013045 | 0.00 |
Apr 25 2024 | 0.01323 | 0.00000300 | 0.02% | 0.013222 | 0.013384 | 0.012927 | 0.00 |
Apr 24 2024 | 0.013228 | -0.00042 | -3.08% | 0.013684 | 0.013788 | 0.01308 | 0.00 |
Apr 23 2024 | 0.013648 | -0.000164 | -1.19% | 0.013794 | 0.013867 | 0.013576 | 0.00 |
Apr 22 2024 | 0.013812 | 0.000371 | 2.76% | 0.012562 | 0.013882 | 0.005183 | 0.00 |
Apr 21 2024 | 0.013441 | 0.000015 | 0.11% | 0.013393 | 0.013597 | 0.013289 | 0.00 |
Apr 20 2024 | 0.013426 | 0.000188 | 1.42% | 0.013161 | 0.013526 | 0.013055 | 0.00 |
Apr 19 2024 | 0.013238 | 0.000105 | 0.80% | 0.013096 | 0.013524 | 0.012437 | 0.00 |
Apr 18 2024 | 0.013133 | 0.000472 | 3.73% | 0.012674 | 0.013218 | 0.012539 | 0.00 |
Apr 17 2024 | 0.012661 | -0.00054 | -4.09% | 0.013226 | 0.01336 | 0.012356 | 0.00 |
Apr 16 2024 | 0.013201 | 0.000066 | 0.50% | 0.013147 | 0.013312 | 0.012787 | 0.00 |
Apr 15 2024 | 0.013135 | -0.000446 | -3.28% | 0.012562 | 0.013818 | 0.012389 | 0.00 |
Apr 14 2024 | 0.013581 | 0.000015 | 0.11% | 0.013378 | 0.013862 | 0.012972 | 0.00 |
Apr 13 2024 | 0.013566 | -0.000357 | -2.56% | 0.013939 | 0.014151 | 0.012895 | 0.00 |
Apr 12 2024 | 0.013923 | -0.000447 | -3.11% | 0.014383 | 0.014637 | 0.013628 | 0.00 |
Apr 11 2024 | 0.01437 | -0.000076 | -0.53% | 0.014419 | 0.014585 | 0.01428 | 0.00 |
Apr 10 2024 | 0.014446 | 0.000414 | 2.95% | 0.01402 | 0.014554 | 0.01376 | 0.00 |
Apr 09 2024 | 0.014032 | -0.000465 | -3.21% | 0.014501 | 0.014519 | 0.013856 | 0.00 |
Apr 08 2024 | 0.014497 | 0.000393 | 2.78% | 0.012562 | 0.014751 | 0.012389 | 0.00 |
Apr 07 2024 | 0.014104 | 0.000089 | 0.64% | 0.013991 | 0.014269 | 0.013991 | 0.00 |
Apr 06 2024 | 0.014015 | 0.000204 | 1.48% | 0.013761 | 0.014136 | 0.013706 | 0.00 |
Apr 05 2024 | 0.013811 | -0.000091 | -0.65% | 0.013916 | 0.013953 | 0.013454 | 0.00 |
Apr 04 2024 | 0.013901 | 0.000458 | 3.41% | 0.013394 | 0.01403 | 0.013231 | 0.00 |
Apr 03 2024 | 0.013443 | 0.000052 | 0.39% | 0.013405 | 0.013624 | 0.013215 | 0.00 |
Apr 02 2024 | 0.013392 | -0.000912 | -6.38% | 0.014277 | 0.014277 | 0.013221 | 0.00 |
Apr 01 2024 | 0.014303 | -0.000231 | -1.59% | 0.012562 | 0.014317 | 0.012389 | 0.00 |
Mar 31 2024 | 0.014535 | 0.00032 | 2.25% | 0.014215 | 0.01455 | 0.014215 | 0.00 |
Mar 30 2024 | 0.014215 | -0.000042 | -0.29% | 0.014289 | 0.014336 | 0.014211 | 0.00 |
Mar 29 2024 | 0.014257 | -0.000155 | -1.08% | 0.014432 | 0.014465 | 0.014107 | 0.00 |
Mar 28 2024 | 0.014412 | 0.000354 | 2.52% | 0.014126 | 0.014557 | 0.014029 | 0.00 |
Mar 27 2024 | 0.014058 | -0.000152 | -1.07% | 0.014194 | 0.014535 | 0.013915 | 0.00 |
Mar 26 2024 | 0.014211 | 0.000061 | 0.43% | 0.014152 | 0.014461 | 0.014107 | 0.00 |
Mar 25 2024 | 0.01415 | 0.000457 | 3.34% | 0.012562 | 0.014403 | 0.012389 | 0.00 |
Mar 24 2024 | 0.013693 | 0.000594 | 4.53% | 0.013068 | 0.013731 | 0.013017 | 0.00 |
Mar 23 2024 | 0.013099 | 0.00016 | 1.24% | 0.012981 | 0.013437 | 0.012847 | 0.00 |
Mar 22 2024 | 0.012939 | -0.000325 | -2.45% | 0.01332 | 0.013524 | 0.01272 | 0.00 |
Mar 21 2024 | 0.013265 | -0.0004 | -2.93% | 0.013644 | 0.013739 | 0.013145 | 0.00 |
Mar 20 2024 | 0.013665 | 0.001082 | 8.60% | 0.01256 | 0.013724 | 0.012305 | 0.00 |
Mar 19 2024 | 0.012583 | -0.001123 | -8.19% | 0.013712 | 0.013791 | 0.012458 | 0.00 |
Mar 18 2024 | 0.013706 | -0.000114 | -0.82% | 0.012562 | 0.013859 | 0.005183 | 0.00 |
Mar 17 2024 | 0.013819 | 0.000581 | 4.39% | 0.013187 | 0.013934 | 0.013034 | 0.00 |
Mar 16 2024 | 0.013238 | -0.000849 | -6.03% | 0.014075 | 0.014157 | 0.01314 | 0.00 |
Mar 15 2024 | 0.014087 | -0.000402 | -2.77% | 0.012562 | 0.014265 | 0.012389 | 0.00 |
Mar 14 2024 | 0.014489 | -0.000195 | -1.33% | 0.01467 | 0.014829 | 0.013907 | 0.00 |
Mar 13 2024 | 0.014684 | 0.00029 | 2.02% | 0.014421 | 0.014826 | 0.014367 | 0.00 |
Mar 12 2024 | 0.014393 | -0.000015 | -0.10% | 0.0144 | 0.01463 | 0.013998 | 0.00 |
Mar 11 2024 | 0.014408 | 0.000523 | 3.76% | 0.012562 | 0.014603 | 0.012389 | 0.00 |
Mar 10 2024 | 0.013885 | 0.000119 | 0.86% | 0.013767 | 0.014068 | 0.01375 | 0.00 |
Mar 09 2024 | 0.013767 | 0.000044 | 0.32% | 0.013749 | 0.013808 | 0.013676 | 0.00 |
Mar 08 2024 | 0.013723 | 0.000259 | 1.92% | 0.013458 | 0.014004 | 0.013344 | 0.00 |
Mar 07 2024 | 0.013464 | 0.000113 | 0.85% | 0.01334 | 0.013714 | 0.01327 | 0.00 |
Mar 06 2024 | 0.01335 | 0.000284 | 2.17% | 0.01292 | 0.013725 | 0.012756 | 0.00 |
Mar 05 2024 | 0.013067 | -0.000658 | -4.79% | 0.013804 | 0.013931 | 0.010944 | 0.00 |
Mar 04 2024 | 0.013725 | 0.000943 | 7.38% | 0.012562 | 0.013827 | 0.012389 | 0.00 |
Mar 03 2024 | 0.012782 | 0.000191 | 1.51% | 0.012562 | 0.012825 | 0.012458 | 0.00 |
Mar 02 2024 | 0.012591 | -0.000094 | -0.74% | 0.012653 | 0.012669 | 0.012506 | 0.00 |
Mar 01 2024 | 0.012685 | 0.000203 | 1.62% | 0.012431 | 0.012794 | 0.012344 | 0.00 |
Feb 29 2024 | 0.012483 | -0.000183 | -1.44% | 0.012562 | 0.012911 | 0.012303 | 0.00 |
Feb 28 2024 | 0.012665 | 0.001109 | 9.60% | 0.011563 | 0.012933 | 0.011517 | 0.00 |
Feb 27 2024 | 0.011556 | 0.000553 | 5.02% | 0.011023 | 0.011667 | 0.011001 | 0.00 |
Feb 26 2024 | 0.011003 | 0.00048 | 4.56% | 0.008779 | 0.011083 | 0.005183 | 0.00 |
Feb 25 2024 | 0.010524 | 0.000047 | 0.45% | 0.010478 | 0.010555 | 0.01043 | 0.00 |
Feb 24 2024 | 0.010477 | 0.000138 | 1.33% | 0.010318 | 0.010509 | 0.010295 | 0.00 |
Feb 23 2024 | 0.010339 | -0.000081 | -0.78% | 0.01043 | 0.010472 | 0.010276 | 0.00 |
Feb 22 2024 | 0.01042 | -0.000127 | -1.20% | 0.010526 | 0.010577 | 0.010358 | 0.00 |
Feb 21 2024 | 0.010547 | -0.000098 | -0.92% | 0.010647 | 0.010662 | 0.010317 | 0.00 |