ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,431.60
      -0.04%
      US Tech 100
      19,168.00
      0.52%
      Dow Jones
      38,589.16
      -0.15%
      Brent Oil
      82.275
      0.00%
      Bitcoin
      66,171.11
      0.25%
      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. Cryptopolis (Cryptocurrency:CPOUST)

      6. Cryptopolis (Cryptocurrency:CPOUST) Historical

      CPOUST Cryptopolis

      0.000725
      0.00004 (5.84%)
      12:47:02 - Realtime Data

      CPOUST Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 14 2024 0.000685 -0.000017 -2.42% 0.000698 0.000742 0.000675 881,713.00
      Jun 13 2024 0.000702 -0.000055 -7.27% 0.000753 0.000779 0.000701 761,176.00
      Jun 12 2024 0.000757 -0.000024 -3.07% 0.000783 0.000794 0.00075 739,471.00
      Jun 11 2024 0.000781 -0.000024 -2.98% 0.000806 0.000839 0.000768 760,946.00
      Jun 10 2024 0.000805 -0.000048 -5.63% 0.000853 0.000868 0.000801 845,815.00
      Jun 09 2024 0.000853 -0.00000600 -0.70% 0.00086 0.000885 0.00084 677,676.00
      Jun 08 2024 0.000859 -0.000063 -6.83% 0.000921 0.000925 0.000851 650,063.00
      Jun 07 2024 0.000922 0.000019 2.10% 0.000905 0.00093 0.000853 626,416.00
      Jun 06 2024 0.000903 0.000054 6.36% 0.000849 0.000903 0.000838 671,705.00
      Jun 05 2024 0.000849 -0.000065 -7.11% 0.000891 0.000923 0.000846 853,299.00
      Jun 04 2024 0.000914 -0.00000100 -0.11% 0.000915 0.000946 0.000877 637,973.00
      Jun 03 2024 0.000915 -0.00006 -6.15% 0.000975 0.001038 0.000912 606,861.00
      Jun 02 2024 0.000975 -0.000041 -4.04% 0.001016 0.001039 0.000972 537,132.00
      Jun 01 2024 0.001016 0.00002 2.01% 0.000996 0.001304 0.000991 582,047.00
      May 31 2024 0.000996 -0.000251 -20.13% 0.001247 0.001333 0.000996 526,532.00
      May 30 2024 0.001247 0.00003 2.47% 0.001222 0.001258 0.001172 442,098.00
      May 29 2024 0.001217 0.000066 5.73% 0.001151 0.001225 0.0011 495,789.00
      May 28 2024 0.001151 0.000022 1.95% 0.001129 0.001188 0.001094 504,454.00
      May 27 2024 0.001129 0.00000200 0.18% 0.001124 0.001156 0.001094 595,115.00
      May 26 2024 0.001127 0.000054 5.03% 0.001073 0.001168 0.001042 498,904.00
      May 25 2024 0.001073 -0.000195 -15.38% 0.001275 0.001334 0.001037 547,820.00
      May 24 2024 0.001268 -0.000035 -2.69% 0.001301 0.001334 0.001268 443,183.00
      May 23 2024 0.001303 0.00003 2.36% 0.001273 0.001324 0.001244 425,390.00
      May 22 2024 0.001273 -0.000044 -3.34% 0.001337 0.001371 0.001273 410,982.00
      May 21 2024 0.001317 0.000027 2.09% 0.00129 0.001466 0.001231 514,053.00
      May 20 2024 0.00129 0.00000100 0.08% 0.001291 0.001299 0.001265 573,521.00
      May 19 2024 0.001289 0.000026 2.06% 0.001263 0.001299 0.001248 419,843.00
      May 18 2024 0.001263 0.000012 0.96% 0.001253 0.001296 0.001236 428,361.00
      May 17 2024 0.001251 -0.000035 -2.72% 0.001277 0.001351 0.001242 422,160.00
      May 16 2024 0.001286 -0.000075 -5.51% 0.001365 0.001385 0.001283 414,635.00
      May 15 2024 0.001361 0.000078 6.08% 0.001283 0.001385 0.001273 399,266.00
      May 14 2024 0.001283 -0.000026 -1.99% 0.001309 0.001342 0.001271 411,478.00
      May 13 2024 0.001309 0.00004 3.15% 0.001324 0.001327 0.001256 559,165.00
      May 12 2024 0.001269 -0.000055 -4.15% 0.001315 0.001337 0.001268 418,624.00
      May 11 2024 0.001324 0.000035 2.72% 0.001289 0.00135 0.001271 444,562.00
      May 10 2024 0.001289 -0.000111 -7.93% 0.001393 0.001424 0.001285 419,078.00
      May 09 2024 0.0014 -0.000011 -0.78% 0.001418 0.001424 0.001348 374,768.00
      May 08 2024 0.001411 0.000012 0.86% 0.001388 0.001442 0.001367 382,521.00
      May 07 2024 0.001399 0.000048 3.55% 0.001351 0.001399 0.001306 395,657.00
      May 06 2024 0.001351 -0.00008 -5.59% 0.001437 0.001442 0.001343 502,116.00
      May 05 2024 0.001431 0.000027 1.92% 0.001404 0.001442 0.001383 403,819.00
      May 04 2024 0.001404 -0.000017 -1.20% 0.001421 0.001429 0.001371 416,322.00
      May 03 2024 0.001421 0.000057 4.18% 0.001364 0.001421 0.001351 386,369.00
      May 02 2024 0.001364 -0.000048 -3.40% 0.001407 0.001442 0.001351 387,000.00
      May 01 2024 0.001412 -0.00000400 -0.28% 0.001416 0.001442 0.001385 380,627.00
      Apr 30 2024 0.001416 -0.00001 -0.70% 0.001431 0.001442 0.001375 367,728.00
      Apr 29 2024 0.001426 0.00000300 0.21% 0.002612 0.002727 0.001395 709,190.00
      Apr 28 2024 0.001423 -0.00000400 -0.28% 0.00143 0.001442 0.001396 396,964.00
      Apr 27 2024 0.001427 -0.000011 -0.76% 0.001441 0.001442 0.001397 409,163.00
      Apr 26 2024 0.001438 -0.000056 -3.75% 0.001486 0.00152 0.001397 368,583.00
      Apr 25 2024 0.001494 0.00000600 0.40% 0.001483 0.001521 0.001468 369,832.00
      Apr 24 2024 0.001488 -0.000037 -2.43% 0.001521 0.001539 0.001454 354,025.00
      Apr 23 2024 0.001525 0.000042 2.83% 0.001487 0.001539 0.001477 367,099.00
      Apr 22 2024 0.001483 -0.000057 -3.70% 0.001508 0.001597 0.001483 502,764.00
      Apr 21 2024 0.00154 -0.00000700 -0.45% 0.001547 0.001585 0.001463 386,855.00
      Apr 20 2024 0.001547 0.000015 0.98% 0.001525 0.001599 0.001495 380,737.00
      Apr 19 2024 0.001532 -0.000243 -13.69% 0.001768 0.001807 0.001532 317,021.00
      Apr 18 2024 0.001775 -0.000075 -4.05% 0.00185 0.001947 0.001732 289,836.00
      Apr 17 2024 0.00185 -0.000015 -0.80% 0.001879 0.00188 0.001805 286,130.00
      Apr 16 2024 0.001865 -0.000033 -1.74% 0.001898 0.00194 0.001831 264,961.00
      Apr 15 2024 0.001898 -0.000021 -1.09% 0.001905 0.001943 0.001866 476,671.00
      Apr 14 2024 0.001919 -0.000082 -4.10% 0.002006 0.002055 0.001881 282,123.00
      Apr 13 2024 0.002001 0.000059 3.04% 0.001944 0.002001 0.001927 275,437.00
      Apr 12 2024 0.001942 -0.000163 -7.74% 0.00212 0.00212 0.001942 254,733.00
      Apr 11 2024 0.002105 0.00005 2.43% 0.002057 0.002118 0.001967 257,806.00
      Apr 10 2024 0.002055 0.000106 5.44% 0.001953 0.002055 0.001882 263,954.00
      Apr 09 2024 0.001949 0.000033 1.72% 0.001916 0.001949 0.001882 279,364.00
      Apr 08 2024 0.001916 0.000032 1.70% 0.001879 0.001931 0.001851 483,114.00
      Apr 07 2024 0.001884 -0.000021 -1.10% 0.001905 0.001936 0.001851 295,551.00
      Apr 06 2024 0.001905 0.000048 2.58% 0.001859 0.001936 0.001851 322,564.00
      Apr 05 2024 0.001857 -0.00000200 -0.11% 0.001853 0.001863 0.001851 303,988.00
      Apr 04 2024 0.001859 0.00000200 0.11% 0.001861 0.001863 0.001851 312,508.00
      Apr 03 2024 0.001857 0.00000200 0.11% 0.001861 0.001863 0.001851 293,676.00
      Apr 02 2024 0.001855 -0.00000800 -0.43% 0.001863 0.001864 0.001851 312,708.00
      Apr 01 2024 0.001863 0.00000200 0.11% 0.001911 0.001938 0.001829 486,691.00
      Mar 31 2024 0.001861 -0.000113 -5.72% 0.001976 0.00201 0.001858 351,564.00
      Mar 30 2024 0.001974 0.000046 2.39% 0.001928 0.001985 0.001901 272,431.00
      Mar 29 2024 0.001928 -0.000045 -2.28% 0.001973 0.002016 0.001901 290,668.00
      Mar 28 2024 0.001973 -0.00000100 -0.05% 0.001966 0.00202 0.0019 294,160.00
      Mar 27 2024 0.001974 0.000059 3.08% 0.001915 0.00202 0.001901 293,883.00
      Mar 26 2024 0.001915 -0.000098 -4.87% 0.002004 0.002054 0.001901 282,975.00
      Mar 25 2024 0.002013 0.000098 5.12% 0.001926 0.002111 0.001825 624,617.00
      Mar 24 2024 0.001915 0.000013 0.68% 0.001902 0.001948 0.001891 293,580.00
      Mar 23 2024 0.001902 -0.00000200 -0.11% 0.001894 0.002422 0.001866 573,922.00
      Mar 22 2024 0.001904 -0.000056 -2.86% 0.001975 0.002422 0.001904 300,318.00
      Mar 21 2024 0.00196 -0.000293 -13.00% 0.002246 0.002305 0.001915 363,526.00
      Mar 20 2024 0.002253 -0.000109 -4.61% 0.002362 0.002389 0.002229 231,144.00
      Mar 19 2024 0.002362 -0.000047 -1.95% 0.002391 0.00249 0.002346 217,315.00
      Mar 18 2024 0.002409 -0.000275 -10.25% 0.002607 0.002701 0.002403 443,834.00
      Mar 17 2024 0.002684 0.000064 2.44% 0.00262 0.002701 0.002534 210,151.00
      Mar 16 2024 0.00262 0.000056 2.18% 0.002564 0.002639 0.002534 205,014.00

      Your Recent History

      COIN
      CPOUST
      Cryptopolis
      CEGG
      QTUMUSDT
      Qtum
      LSE
      SO42
      Citi Fun 25
      BIBX
      KEYETH
      Bihu KEY
      LATK
      YOOSHIUSDT
      YOOSHI
      LSE
      66NS
      Rep. China 26 A
      Delayed Upgrade Clock