ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,127.79
      1.26%
      US Tech 100
      17,446.00
      2.17%
      Dow Jones
      38,675.68
      1.18%
      Brent Oil
      82.765
      0.00%
      Bitcoin
      63,219.57
      -1.05%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. CommerceBlock (Cryptocurrency:CBTOGBP)

      6. CommerceBlock (Cryptocurrency:CBTOGBP) Historical

      CBTOGBP CommerceBlock

      0.004535
      -0.000049 (-1.06%)
      20:02:01 - Realtime Data

      CBTOGBP Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 04 2024 0.00458 0.000061 1.35% 0.004512 0.004617 0.004494 0.00
      May 03 2024 0.004519 0.000273 6.42% 0.004244 0.004547 0.004223 0.00
      May 02 2024 0.004246 0.000052 1.24% 0.004193 0.004285 0.004098 0.00
      May 01 2024 0.004195 -0.000173 -3.96% 0.004369 0.004378 0.004079 0.00
      Apr 30 2024 0.004367 -0.000207 -4.53% 0.004575 0.004637 0.00427 0.00
      Apr 29 2024 0.004574 0.000043 0.95% 0.004718 0.004775 0.00445 0.00
      Apr 28 2024 0.004531 -0.00000400 -0.09% 0.004527 0.004597 0.004514 0.00
      Apr 27 2024 0.004535 -0.000059 -1.28% 0.004594 0.004603 0.004505 0.00
      Apr 26 2024 0.004595 -0.000044 -0.95% 0.00464 0.004662 0.004567 0.00
      Apr 25 2024 0.004639 -0.00000300 -0.06% 0.004645 0.004693 0.004535 0.00
      Apr 24 2024 0.004642 -0.000157 -3.27% 0.004815 0.004845 0.004598 0.00
      Apr 23 2024 0.004799 -0.000076 -1.56% 0.004868 0.004894 0.004776 0.00
      Apr 22 2024 0.004875 0.00015 3.16% 0.004718 0.004938 0.004561 0.00
      Apr 21 2024 0.004726 -0.00000100 -0.02% 0.004727 0.004786 0.004685 0.00
      Apr 20 2024 0.004727 0.000064 1.37% 0.004651 0.004766 0.004607 0.00
      Apr 19 2024 0.004663 0.000065 1.41% 0.004585 0.004734 0.004352 0.00
      Apr 18 2024 0.004598 0.000163 3.68% 0.004442 0.004633 0.00439 0.00
      Apr 17 2024 0.004435 -0.00018 -3.90% 0.004616 0.004668 0.004329 0.00
      Apr 16 2024 0.004615 0.000029 0.63% 0.004584 0.004653 0.004475 0.00
      Apr 15 2024 0.004585 -0.000176 -3.70% 0.004718 0.004821 0.004529 0.00
      Apr 14 2024 0.004761 0.000015 0.32% 0.004718 0.004779 0.004561 0.00
      Apr 13 2024 0.004747 -0.00013 -2.67% 0.004876 0.004935 0.004515 0.00
      Apr 12 2024 0.004877 -0.000147 -2.93% 0.005034 0.005118 0.004783 0.00
      Apr 11 2024 0.005023 -0.000037 -0.73% 0.005057 0.005108 0.004997 0.00
      Apr 10 2024 0.00506 0.000151 3.08% 0.004909 0.005098 0.004833 0.00
      Apr 09 2024 0.004909 -0.000175 -3.44% 0.005079 0.005083 0.004854 0.00
      Apr 08 2024 0.005084 0.000161 3.26% 0.004701 0.005179 0.004633 0.00
      Apr 07 2024 0.004924 0.000036 0.74% 0.004882 0.004972 0.004881 0.00
      Apr 06 2024 0.004888 0.000062 1.28% 0.004812 0.004939 0.004795 0.00
      Apr 05 2024 0.004825 -0.000045 -0.92% 0.004871 0.00489 0.004725 0.00
      Apr 04 2024 0.00487 0.000165 3.51% 0.004701 0.004915 0.004633 0.00
      Apr 03 2024 0.004705 0.000017 0.36% 0.004687 0.004771 0.004631 0.00
      Apr 02 2024 0.004688 -0.000317 -6.33% 0.004993 0.004994 0.004631 0.00
      Apr 01 2024 0.005005 -0.000034 -0.67% 0.004942 0.00504 0.004896 0.00
      Mar 31 2024 0.00504 0.000087 1.76% 0.004958 0.005041 0.004958 0.00
      Mar 30 2024 0.004953 -0.000026 -0.52% 0.004979 0.005004 0.004945 0.00
      Mar 29 2024 0.00498 -0.000067 -1.33% 0.00504 0.005047 0.004928 0.00
      Mar 28 2024 0.005047 0.000111 2.25% 0.004957 0.005091 0.00491 0.00
      Mar 27 2024 0.004936 -0.000024 -0.48% 0.00495 0.005066 0.004867 0.00
      Mar 26 2024 0.00496 0.000018 0.36% 0.004942 0.00504 0.004922 0.00
      Mar 25 2024 0.004942 0.000137 2.84% 0.004782 0.005034 0.004415 0.00
      Mar 24 2024 0.004806 0.000209 4.54% 0.004594 0.004823 0.004568 0.00
      Mar 23 2024 0.004597 0.000059 1.30% 0.004553 0.00471 0.004504 0.00
      Mar 22 2024 0.004538 -0.000112 -2.41% 0.004658 0.004741 0.00446 0.00
      Mar 21 2024 0.00465 -0.000127 -2.66% 0.004772 0.004799 0.004628 0.00
      Mar 20 2024 0.004777 0.000394 9.00% 0.004393 0.004788 0.004303 0.00
      Mar 19 2024 0.004383 -0.000401 -8.38% 0.004782 0.004804 0.004374 0.00
      Mar 18 2024 0.004784 -0.00003 -0.62% 0.003234 0.004851 0.003229 0.00
      Mar 17 2024 0.004814 0.000205 4.44% 0.004654 0.004855 0.004579 0.00
      Mar 16 2024 0.004609 -0.000315 -6.40% 0.004904 0.004942 0.004587 0.00
      Mar 15 2024 0.004924 -0.000134 -2.65% 0.003234 0.004973 0.003229 0.00
      Mar 14 2024 0.005058 -0.000069 -1.35% 0.005128 0.005175 0.004866 0.00
      Mar 13 2024 0.005127 0.000126 2.51% 0.005001 0.005152 0.00499 0.00
      Mar 12 2024 0.005001 0.00000100 0.02% 0.005014 0.005136 0.004867 0.00
      Mar 11 2024 0.005 0.000204 4.25% 0.003234 0.005108 0.003229 0.00
      Mar 10 2024 0.004796 0.00000500 0.10% 0.004791 0.004875 0.004771 0.00
      Mar 09 2024 0.004791 0.00000800 0.17% 0.004776 0.004807 0.004762 0.00
      Mar 08 2024 0.004783 0.000073 1.55% 0.004703 0.00486 0.004649 0.00
      Mar 07 2024 0.004709 0.000046 0.99% 0.004674 0.004784 0.00464 0.00
      Mar 06 2024 0.004663 0.000103 2.27% 0.004514 0.004777 0.004456 0.00
      Mar 05 2024 0.00456 -0.000244 -5.08% 0.004844 0.004868 0.003974 0.00
      Mar 04 2024 0.004804 0.000329 7.35% 0.003234 0.004851 0.003229 0.00
      Mar 03 2024 0.004475 0.000066 1.50% 0.004402 0.004489 0.004375 0.00
      Mar 02 2024 0.004409 -0.000034 -0.77% 0.004438 0.004438 0.004378 0.00
      Mar 01 2024 0.004443 0.000064 1.46% 0.00436 0.004489 0.004332 0.00
      Feb 29 2024 0.004379 0.000023 0.53% 0.004336 0.004484 0.004188 0.00
      Feb 28 2024 0.004356 0.000328 8.13% 0.004035 0.004536 0.004016 0.00
      Feb 27 2024 0.004028 0.000179 4.65% 0.003857 0.004061 0.003787 0.00
      Feb 26 2024 0.003849 0.000173 4.71% 0.003234 0.003882 0.003229 0.00
      Feb 25 2024 0.003676 0.00000800 0.22% 0.003665 0.00369 0.003645 0.00
      Feb 24 2024 0.003668 0.000055 1.52% 0.003602 0.003673 0.003594 0.00
      Feb 23 2024 0.003613 -0.000032 -0.88% 0.003655 0.003662 0.00359 0.00
      Feb 22 2024 0.003645 -0.000051 -1.38% 0.00369 0.003701 0.003631 0.00
      Feb 21 2024 0.003696 -0.000026 -0.70% 0.003729 0.003733 0.003615 0.00
      Feb 20 2024 0.003722 0.000021 0.57% 0.003703 0.00376 0.003635 0.00
      Feb 19 2024 0.003701 -0.000019 -0.51% 0.003234 0.003742 0.003229 0.00
      Feb 18 2024 0.00372 0.000023 0.62% 0.003691 0.003738 0.003666 0.00
      Feb 17 2024 0.003697 -0.000022 -0.59% 0.003715 0.003719 0.003619 0.00
      Feb 16 2024 0.003719 0.000023 0.62% 0.003707 0.003745 0.003687 0.00
      Feb 15 2024 0.003696 0.00000026 0.01% 0.003698 0.003769 0.003664 0.00
      Feb 14 2024 0.003696 0.000147 4.14% 0.003548 0.003729 0.003519 0.00
      Feb 13 2024 0.003549 0.00000300 0.08% 0.003547 0.003574 0.003461 0.00
      Feb 12 2024 0.003546 0.000145 4.26% 0.003234 0.003573 0.003229 0.00
      Feb 11 2024 0.003401 0.000027 0.80% 0.003377 0.003437 0.003362 0.00
      Feb 10 2024 0.003374 0.000065 1.96% 0.003316 0.003403 0.003294 0.00
      Feb 09 2024 0.003309 0.000078 2.41% 0.003234 0.003417 0.003229 0.00
      Feb 08 2024 0.003231 0.000078 2.47% 0.00316 0.003247 0.00316 0.00
      Feb 07 2024 0.003153 0.000074 2.40% 0.003078 0.003155 0.003054 0.00
      Feb 06 2024 0.003079 0.000016 0.52% 0.003062 0.003099 0.003053 0.00
      Feb 05 2024 0.003063 0.000027 0.89% 0.003113 0.00319 0.003038 0.00
      Feb 04 2024 0.003035 -0.000025 -0.82% 0.003061 0.00307 0.003014 0.00
      Feb 03 2024 0.00306 -0.000014 -0.46% 0.003083 0.003083 0.003052 0.00

      Your Recent History

      COIN
      CBTOGBP
      CommerceBlock
      Delayed Upgrade Clock