CPChain Historical Data

CPC Page 33
Download
Date Close Price change Market cap Trading volume
Jul 20, 2019 $ 0.0125
-7.58%
$ 12.51 million $ 606,911
Jul 19, 2019 $ 0.0135
-3.36%
$ 13.53 million $ 652,764
Jul 18, 2019 $ 0.014
+11.05%
$ 14 million $ 599,407
Jul 17, 2019 $ 0.0126
-5.46%
$ 12.61 million $ 227,652
Jul 16, 2019 $ 0.0133
-12.25%
$ 13.34 million $ 383,114
Jul 15, 2019 $ 0.0152
+3.99%
$ 15.2 million $ 505,314
Jul 14, 2019 $ 0.0146
-19.14%
$ 14.62 million $ 751,551
Jul 13, 2019 $ 0.0181
-3.67%
$ 18.08 million $ 1.13 million
Jul 12, 2019 $ 0.0188
-0.49%
$ 18.76 million $ 1.06 million
Jul 11, 2019 $ 0.0189
-6.00%
$ 18.86 million $ 1.12 million
Jul 10, 2019 $ 0.0201
-5.90%
$ 20.06 million $ 616,984
Jul 9, 2019 $ 0.0213
-1.85%
$ 21.32 million $ 711,209
Jul 8, 2019 $ 0.0217
+2.08%
$ 21.72 million $ 777,684
Jul 7, 2019 $ 0.0213
+3.84%
$ 21.28 million $ 937,621
Jul 6, 2019 $ 0.0205
+0.03%
$ 20.49 million $ 968,653
Jul 5, 2019 $ 0.0205
+3.02%
$ 20.48 million $ 1.55 million
Jul 4, 2019 $ 0.0199
-8.36%
$ 19.88 million $ 1.6 million
Jul 3, 2019 $ 0.0217
+5.69%
$ 21.7 million $ 1.58 million
Jul 2, 2019 $ 0.0205
-0.51%
$ 20.53 million $ 1.39 million
Jul 1, 2019 $ 0.0206
-2.26%
$ 20.64 million $ 1.33 million
Jun 30, 2019 $ 0.0211
-4.41%
$ 21.12 million $ 1.33 million
Jun 29, 2019 $ 0.0221
-1.53%
$ 22.09 million $ 928,262
Jun 28, 2019 $ 0.0224
+5.43%
$ 22.43 million $ 1.16 million
Jun 27, 2019 $ 0.0213
-14.00%
$ 21.28 million $ 1.21 million
Jun 26, 2019 $ 0.0247
+1.63%
$ 24.74 million $ 1.99 million
Jun 25, 2019 $ 0.0243
+13.49%
$ 24.35 million $ 1.78 million
Jun 24, 2019 $ 0.0215
+1.98%
$ 21.45 million $ 707,627
Jun 23, 2019 $ 0.021
+8.92%
$ 21.04 million $ 593,285
Jun 22, 2019 $ 0.0193
-0.96%
$ 19.31 million $ 562,836
Jun 21, 2019 $ 0.0195
+11.23%
$ 19.5 million $ 725,798
Jun 20, 2019 $ 0.0175
+2.38%
$ 17.53 million $ 556,249
Jun 19, 2019 $ 0.0171
+1.88%
$ 17.12 million $ 743,646
Jun 18, 2019 $ 0.0168
-2.51%
$ 16.81 million $ 861,036
Jun 17, 2019 $ 0.0172
-6.39%
$ 17.24 million $ 960,954
Jun 16, 2019 $ 0.0184
+11.90%
$ 18.42 million $ 857,501
Jun 15, 2019 $ 0.0165
-6.40%
$ 16.46 million $ 525,573
Jun 14, 2019 $ 0.0176
+11.73%
$ 17.59 million $ 747,032
Jun 13, 2019 $ 0.0157
-2.93%
$ 15.74 million $ 324,395
Jun 12, 2019 $ 0.0162
+1.95%
$ 16.21 million $ 338,122
Jun 11, 2019 $ 0.0159
-7.80%
$ 15.9 million $ 558,307
Jun 10, 2019 $ 0.0172
+13.30%
$ 17.24 million $ 557,420
Jun 9, 2019 $ 0.0152
-3.39%
$ 15.22 million $ 400,321
Jun 8, 2019 $ 0.0158
-0.05%
$ 15.76 million $ 513,048
Jun 7, 2019 $ 0.0158
+1.00%
$ 15.76 million $ 466,071
Jun 6, 2019 $ 0.0156
+4.57%
$ 15.61 million $ 657,115
Jun 5, 2019 $ 0.0149
+1.03%
$ 14.92 million $ 518,921
Jun 4, 2019 $ 0.0148
-3.79%
$ 14.77 million $ 667,175
Jun 3, 2019 $ 0.0154
-5.94%
$ 15.35 million $ 360,745
Jun 2, 2019 $ 0.0163
+1.14%
$ 16.32 million $ 444,356
Jun 1, 2019 $ 0.0161
-6.46%
$ 16.14 million $ 90,072