CPChain Historical Data

CPC Page 35
Download
Date Close Price change Market cap Trading volume
Apr 11, 2019 $ 0.0173
-12.75%
$ 17.32 million $ 54,170
Apr 10, 2019 $ 0.0198
-5.12%
$ 19.84 million $ 134,910
Apr 9, 2019 $ 0.0209
+3.69%
$ 20.92 million $ 846,412
Apr 8, 2019 $ 0.0202
+17.49%
$ 20.17 million $ 776,087
Apr 7, 2019 $ 0.0172
-4.76%
$ 17.17 million $ 397,371
Apr 6, 2019 $ 0.018
+0.82%
$ 18.02 million $ 337,352
Apr 5, 2019 $ 0.0179
-4.38%
$ 17.88 million $ 394,409
Apr 4, 2019 $ 0.0187
-7.04%
$ 18.7 million $ 449,923
Apr 3, 2019 $ 0.0201
+5.27%
$ 20.12 million $ 441,654
Apr 2, 2019 $ 0.0191
-0.06%
$ 19.11 million $ 509,781
Apr 1, 2019 $ 0.0191
+4.30%
$ 19.12 million $ 534,787
Mar 31, 2019 $ 0.0183
-0.02%
$ 18.34 million $ 579,257
Mar 30, 2019 $ 0.0183
-2.78%
$ 18.34 million $ 556,297
Mar 29, 2019 $ 0.0189
+3.11%
$ 18.92 million $ 498,798
Mar 28, 2019 $ 0.0183
-6.60%
$ 18.35 million $ 391,755
Mar 27, 2019 $ 0.0196
+2.03%
$ 19.64 million $ 412,569
Mar 26, 2019 $ 0.0193
+2.58%
$ 19.25 million $ 471,836
Mar 25, 2019 $ 0.0188
-5.91%
$ 18.75 million $ 252,787
Mar 24, 2019 $ 0.0199
-3.51%
$ 19.93 million $ 21,765
Mar 23, 2019 $ 0.0207
+3.07%
$ 20.66 million $ 226,496
Mar 22, 2019 $ 0.02
-1.26%
$ 20.04 million $ 345,697
Mar 21, 2019 $ 0.0203
-4.79%
$ 20.28 million $ 549,964
Mar 20, 2019 $ 0.0213
+3.58%
$ 21.32 million $ 474,130
Mar 19, 2019 $ 0.0206
+1.55%
$ 20.56 million $ 267,751
Mar 18, 2019 $ 0.0202
-1.76%
$ 20.25 million $ 299,121
Mar 17, 2019 $ 0.0207
-1.16%
$ 20.69 million $ 443,712
Mar 16, 2019 $ 0.0209
+5.58%
$ 20.93 million $ 478,262
Mar 15, 2019 $ 0.0198
-1.86%
$ 19.83 million $ 431,874
Mar 14, 2019 $ 0.0202
-2.90%
$ 20.21 million $ 149,564
Mar 13, 2019 $ 0.0208
+6.49%
$ 20.81 million $ 283,747
Mar 12, 2019 $ 0.0196
+9.96%
$ 19.56 million $ 2,592
Mar 11, 2019 $ 0.0178
+0.37%
$ 17.78 million $ 83
Mar 9, 2019 $ 0.0194
-0.69%
$ 19.38 million $ 238
Mar 8, 2019 $ 0.0195
+0.06%
$ 19.51 million $ 240
Mar 7, 2019 $ 0.0195
-4.84%
$ 19.5 million $ 105,215
Mar 6, 2019 $ 0.0205
-8.54%
$ 20.49 million $ 84,273
Mar 5, 2019 $ 0.0224
+9.48%
$ 22.4 million $ 99,743
Mar 4, 2019 $ 0.0205
-5.24%
$ 20.47 million $ 72,169
Mar 3, 2019 $ 0.0216
-5.81%
$ 21.57 million $ 69,493
Mar 2, 2019 $ 0.0229
+4.55%
$ 22.9 million $ 78,657
Mar 1, 2019 $ 0.0219
+6.71%
$ 21.91 million $ 94,505
Feb 28, 2019 $ 0.0205
-8.25%
$ 20.53 million $ 102,300
Feb 27, 2019 $ 0.0224
-3.17%
$ 22.38 million $ 115,846
Feb 26, 2019 $ 0.0231
-6.78%
$ 23.12 million $ 148,719
Feb 25, 2019 $ 0.0249
+3.90%
$ 24.87 million $ 94,690
Feb 24, 2019 $ 0.024
-13.85%
$ 23.97 million $ 214,434
Feb 23, 2019 $ 0.0278
+20.68%
$ 27.82 million $ 388,433
Feb 22, 2019 $ 0.0231
+1.12%
$ 23.06 million $ 156,734
Feb 21, 2019 $ 0.0228
-1.89%
$ 22.81 million $ 184,066
Feb 20, 2019 $ 0.0233
+10.44%
$ 23.25 million $ 462,225