ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,303.27
      0.12%
      US Tech 100
      18,066.00
      -0.07%
      Dow Jones
      40,003.59
      0.34%
      Brent Oil
      83.76
      0.00%
      Bitcoin
      66,926.12
      -0.23%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. CommerceBlock (Cryptocurrency:CBTOEUR)

      6. CommerceBlock (Cryptocurrency:CBTOEUR) Historical

      CBTOEUR CommerceBlock

      0.00554
      -0.000014 (-0.25%)
      20:02:01 - Realtime Data

      CBTOEUR Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 17 2024 0.005544 0.000138 2.55% 0.005408 0.005578 0.005401 0.00
      May 16 2024 0.005406 -0.00007 -1.28% 0.005482 0.005507 0.00531 0.00
      May 15 2024 0.005475 0.00035 6.82% 0.005128 0.005485 0.005107 0.00
      May 14 2024 0.005126 -0.000118 -2.25% 0.005244 0.005262 0.005085 0.00
      May 13 2024 0.005244 0.000103 2.00% 0.005224 0.005283 0.00212 0.00
      May 12 2024 0.005141 0.000058 1.14% 0.005088 0.005164 0.005075 0.00
      May 11 2024 0.005084 -0.000019 -0.37% 0.00509 0.005138 0.005065 0.00
      May 10 2024 0.005102 -0.000159 -3.02% 0.005265 0.005298 0.005039 0.00
      May 09 2024 0.005262 0.000151 2.95% 0.005125 0.005286 0.00509 0.00
      May 08 2024 0.005111 -0.000116 -2.22% 0.005224 0.005275 0.0051 0.00
      May 07 2024 0.005227 -0.000056 -1.06% 0.005286 0.005382 0.005216 0.00
      May 06 2024 0.005282 -0.000072 -1.34% 0.006001 0.006066 0.005252 0.00
      May 05 2024 0.005354 0.000012 0.22% 0.005352 0.005395 0.005266 0.00
      May 04 2024 0.005342 0.000076 1.44% 0.005264 0.005384 0.005241 0.00
      May 03 2024 0.005266 0.000303 6.11% 0.004962 0.0053 0.004936 0.00
      May 02 2024 0.004963 0.000057 1.16% 0.004905 0.005 0.004789 0.00
      May 01 2024 0.004906 -0.000232 -4.52% 0.005116 0.005126 0.004779 0.00
      Apr 30 2024 0.005138 -0.000221 -4.12% 0.005357 0.005429 0.004997 0.00
      Apr 29 2024 0.005359 0.000062 1.17% 0.006001 0.006066 0.005207 0.00
      Apr 28 2024 0.005297 -0.000044 -0.82% 0.005348 0.005412 0.005285 0.00
      Apr 27 2024 0.005341 -0.00003 -0.56% 0.005367 0.005373 0.005268 0.00
      Apr 26 2024 0.005372 -0.000041 -0.76% 0.005414 0.005444 0.005337 0.00
      Apr 25 2024 0.005412 0.00000100 0.02% 0.005409 0.005475 0.005288 0.00
      Apr 24 2024 0.005411 -0.000172 -3.08% 0.005598 0.005641 0.005351 0.00
      Apr 23 2024 0.005583 -0.000067 -1.19% 0.005643 0.005673 0.005554 0.00
      Apr 22 2024 0.00565 0.000152 2.76% 0.006001 0.006066 0.00212 0.00
      Apr 21 2024 0.005498 0.00000600 0.11% 0.005479 0.005562 0.005436 0.00
      Apr 20 2024 0.005492 0.000077 1.42% 0.005384 0.005533 0.005341 0.00
      Apr 19 2024 0.005415 0.000043 0.80% 0.005357 0.005532 0.005088 0.00
      Apr 18 2024 0.005373 0.000193 3.73% 0.005185 0.005408 0.00513 0.00
      Apr 17 2024 0.00518 -0.000221 -4.09% 0.005411 0.005465 0.005055 0.00
      Apr 16 2024 0.0054 0.000027 0.50% 0.005378 0.005446 0.005231 0.00
      Apr 15 2024 0.005373 -0.000183 -3.29% 0.006001 0.006066 0.00531 0.00
      Apr 14 2024 0.005556 0.00000600 0.11% 0.005473 0.005671 0.005307 0.00
      Apr 13 2024 0.00555 -0.000146 -2.56% 0.005702 0.005789 0.005275 0.00
      Apr 12 2024 0.005696 -0.000183 -3.11% 0.005884 0.005988 0.005575 0.00
      Apr 11 2024 0.005878 -0.000031 -0.52% 0.005899 0.005966 0.005842 0.00
      Apr 10 2024 0.00591 0.000169 2.95% 0.005735 0.005954 0.005629 0.00
      Apr 09 2024 0.00574 -0.00019 -3.20% 0.005932 0.005939 0.005668 0.00
      Apr 08 2024 0.00593 0.000161 2.78% 0.006001 0.006066 0.005788 0.00
      Apr 07 2024 0.00577 0.000037 0.65% 0.005724 0.005837 0.005724 0.00
      Apr 06 2024 0.005733 0.000083 1.47% 0.00563 0.005783 0.005607 0.00
      Apr 05 2024 0.00565 -0.000037 -0.65% 0.005693 0.005708 0.005504 0.00
      Apr 04 2024 0.005687 0.000187 3.41% 0.005479 0.005739 0.005413 0.00
      Apr 03 2024 0.0055 0.000021 0.38% 0.005484 0.005574 0.005406 0.00
      Apr 02 2024 0.005478 -0.000373 -6.37% 0.005841 0.005841 0.005409 0.00
      Apr 01 2024 0.005851 -0.000095 -1.60% 0.006001 0.006066 0.005724 0.00
      Mar 31 2024 0.005946 0.000131 2.25% 0.005815 0.005952 0.005815 0.00
      Mar 30 2024 0.005815 -0.000017 -0.29% 0.005845 0.005865 0.005813 0.00
      Mar 29 2024 0.005833 -0.000063 -1.07% 0.005904 0.005918 0.005771 0.00
      Mar 28 2024 0.005896 0.000145 2.52% 0.005779 0.005955 0.005739 0.00
      Mar 27 2024 0.005751 -0.000062 -1.07% 0.005807 0.005946 0.005692 0.00
      Mar 26 2024 0.005814 0.000025 0.43% 0.005789 0.005916 0.005771 0.00
      Mar 25 2024 0.005789 0.000187 3.34% 0.006001 0.006066 0.005555 0.00
      Mar 24 2024 0.005602 0.000243 4.53% 0.005346 0.005617 0.005325 0.00
      Mar 23 2024 0.005359 0.000065 1.23% 0.00531 0.005497 0.005255 0.00
      Mar 22 2024 0.005293 -0.000133 -2.45% 0.005449 0.005532 0.005204 0.00
      Mar 21 2024 0.005427 -0.000164 -2.93% 0.005582 0.00562 0.005378 0.00
      Mar 20 2024 0.00559 0.000443 8.60% 0.005138 0.005615 0.005034 0.00
      Mar 19 2024 0.005147 -0.000459 -8.19% 0.005609 0.005642 0.005097 0.00
      Mar 18 2024 0.005607 -0.000047 -0.83% 0.006001 0.006066 0.005511 0.00
      Mar 17 2024 0.005653 0.000238 4.39% 0.005395 0.0057 0.005332 0.00
      Mar 16 2024 0.005415 -0.000347 -6.02% 0.005758 0.005791 0.005375 0.00
      Mar 15 2024 0.005763 -0.000164 -2.77% 0.006001 0.006066 0.005435 0.00
      Mar 14 2024 0.005927 -0.00008 -1.33% 0.006001 0.006066 0.005689 0.00
      Mar 13 2024 0.006007 0.000119 2.02% 0.005899 0.006065 0.005878 0.00
      Mar 12 2024 0.005888 -0.00000600 -0.10% 0.005891 0.005985 0.005727 0.00
      Mar 11 2024 0.005894 0.000214 3.76% 0.005139 0.005974 0.005068 0.00
      Mar 10 2024 0.00568 0.000049 0.87% 0.005632 0.005755 0.005625 0.00
      Mar 09 2024 0.005632 0.000018 0.32% 0.005625 0.005649 0.005595 0.00
      Mar 08 2024 0.005614 0.000106 1.92% 0.005505 0.005729 0.005459 0.00
      Mar 07 2024 0.005508 0.000046 0.84% 0.005457 0.00561 0.005429 0.00
      Mar 06 2024 0.005462 0.000116 2.17% 0.005286 0.005615 0.005218 0.00
      Mar 05 2024 0.005345 -0.000269 -4.79% 0.005647 0.005699 0.004477 0.00
      Mar 04 2024 0.005615 0.000386 7.38% 0.005139 0.005657 0.005068 0.00
      Mar 03 2024 0.005229 0.000078 1.51% 0.005139 0.005246 0.005097 0.00
      Mar 02 2024 0.005151 -0.000038 -0.73% 0.005176 0.005183 0.005116 0.00
      Mar 01 2024 0.005189 0.000083 1.63% 0.005085 0.005234 0.00505 0.00
      Feb 29 2024 0.005107 -0.000075 -1.45% 0.005139 0.005282 0.005033 0.00
      Feb 28 2024 0.005181 0.000454 9.60% 0.00473 0.005291 0.004711 0.00
      Feb 27 2024 0.004727 0.000226 5.02% 0.004509 0.004773 0.0045 0.00
      Feb 26 2024 0.004501 0.000196 4.56% 0.00359 0.004534 0.00212 0.00
      Feb 25 2024 0.004305 0.000019 0.44% 0.004286 0.004318 0.004267 0.00
      Feb 24 2024 0.004286 0.000056 1.32% 0.004221 0.004299 0.004212 0.00
      Feb 23 2024 0.00423 -0.000033 -0.77% 0.004267 0.004284 0.004204 0.00
      Feb 22 2024 0.004263 -0.000052 -1.21% 0.004306 0.004327 0.004237 0.00
      Feb 21 2024 0.004315 -0.00004 -0.92% 0.004356 0.004362 0.004221 0.00
      Feb 20 2024 0.004355 0.000032 0.74% 0.004326 0.00441 0.004234 0.00
      Feb 19 2024 0.004323 -0.000027 -0.62% 0.00359 0.004382 0.003567 0.00
      Feb 18 2024 0.00435 0.000027 0.62% 0.004315 0.004373 0.004278 0.00
      Feb 17 2024 0.004322 -0.000038 -0.87% 0.004358 0.004361 0.004228 0.00

      Your Recent History

      COIN
      CBTOEUR
      CommerceBlock
      COIN
      PERLUSD
      Perlin
      COIN
      EPGUSD
      Delayed Upgrade Clock