ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,308.13
      0.09%
      US Tech 100
      18,184.40
      -0.07%
      Dow Jones
      39,806.77
      -0.49%
      Brent Oil
      82.38
      -1.38%
      Bitcoin
      70,970.56
      -0.67%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Contents Protocol Token (Cryptocurrency:CPTNEUR)

      6. Contents Protocol Token (Cryptocurrency:CPTNEUR) Historical

      CPTNEUR Contents Protocol Token

      0.014329
      -0.000088 (-0.61%)
      20:02:11 - Realtime Data

      CPTNEUR Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 20 2024 0.014403 0.001009 7.53% 0.012562 0.014421 0.005183 0.00
      May 19 2024 0.013394 -0.00017 -1.25% 0.013544 0.013689 0.013348 0.00
      May 18 2024 0.013564 0.000012 0.09% 0.013558 0.013643 0.013501 0.00
      May 17 2024 0.013552 0.000337 2.55% 0.01322 0.013635 0.013201 0.00
      May 16 2024 0.013215 -0.00017 -1.27% 0.013399 0.01346 0.012981 0.00
      May 15 2024 0.013385 0.000855 6.82% 0.012535 0.013408 0.012484 0.00
      May 14 2024 0.01253 -0.000289 -2.25% 0.012818 0.012863 0.01243 0.00
      May 13 2024 0.012819 0.000251 2.00% 0.012562 0.012914 0.005183 0.00
      May 12 2024 0.012567 0.000141 1.13% 0.012437 0.012623 0.012405 0.00
      May 11 2024 0.012426 -0.000046 -0.37% 0.012442 0.012559 0.012381 0.00
      May 10 2024 0.012473 -0.000389 -3.02% 0.01287 0.012951 0.012317 0.00
      May 09 2024 0.012862 0.000369 2.95% 0.012528 0.012922 0.012443 0.00
      May 08 2024 0.012493 -0.000283 -2.22% 0.01277 0.012895 0.012466 0.00
      May 07 2024 0.012776 -0.000136 -1.05% 0.012922 0.013156 0.012751 0.00
      May 06 2024 0.012912 -0.000176 -1.34% 0.012562 0.013337 0.012389 0.00
      May 05 2024 0.013088 0.000031 0.24% 0.013083 0.013187 0.012872 0.00
      May 04 2024 0.013057 0.000185 1.43% 0.012867 0.013161 0.012812 0.00
      May 03 2024 0.012873 0.000741 6.11% 0.012129 0.012957 0.012065 0.00
      May 02 2024 0.012131 0.000139 1.16% 0.011991 0.012223 0.011707 0.00
      May 01 2024 0.011993 -0.000566 -4.51% 0.012506 0.01253 0.011682 0.00
      Apr 30 2024 0.012559 -0.000541 -4.13% 0.013095 0.013272 0.012215 0.00
      Apr 29 2024 0.013101 0.000151 1.17% 0.012562 0.013165 0.012389 0.00
      Apr 28 2024 0.012949 -0.000107 -0.82% 0.013072 0.013229 0.012919 0.00
      Apr 27 2024 0.013056 -0.000074 -0.56% 0.01312 0.013135 0.012876 0.00
      Apr 26 2024 0.013131 -0.0001 -0.76% 0.013234 0.013309 0.013045 0.00
      Apr 25 2024 0.01323 0.00000300 0.02% 0.013222 0.013384 0.012927 0.00
      Apr 24 2024 0.013228 -0.00042 -3.08% 0.013684 0.013788 0.01308 0.00
      Apr 23 2024 0.013648 -0.000164 -1.19% 0.013794 0.013867 0.013576 0.00
      Apr 22 2024 0.013812 0.000371 2.76% 0.012562 0.013882 0.005183 0.00
      Apr 21 2024 0.013441 0.000015 0.11% 0.013393 0.013597 0.013289 0.00
      Apr 20 2024 0.013426 0.000188 1.42% 0.013161 0.013526 0.013055 0.00
      Apr 19 2024 0.013238 0.000105 0.80% 0.013096 0.013524 0.012437 0.00
      Apr 18 2024 0.013133 0.000472 3.73% 0.012674 0.013218 0.012539 0.00
      Apr 17 2024 0.012661 -0.00054 -4.09% 0.013226 0.01336 0.012356 0.00
      Apr 16 2024 0.013201 0.000066 0.50% 0.013147 0.013312 0.012787 0.00
      Apr 15 2024 0.013135 -0.000446 -3.28% 0.012562 0.013818 0.012389 0.00
      Apr 14 2024 0.013581 0.000015 0.11% 0.013378 0.013862 0.012972 0.00
      Apr 13 2024 0.013566 -0.000357 -2.56% 0.013939 0.014151 0.012895 0.00
      Apr 12 2024 0.013923 -0.000447 -3.11% 0.014383 0.014637 0.013628 0.00
      Apr 11 2024 0.01437 -0.000076 -0.53% 0.014419 0.014585 0.01428 0.00
      Apr 10 2024 0.014446 0.000414 2.95% 0.01402 0.014554 0.01376 0.00
      Apr 09 2024 0.014032 -0.000465 -3.21% 0.014501 0.014519 0.013856 0.00
      Apr 08 2024 0.014497 0.000393 2.78% 0.012562 0.014751 0.012389 0.00
      Apr 07 2024 0.014104 0.000089 0.64% 0.013991 0.014269 0.013991 0.00
      Apr 06 2024 0.014015 0.000204 1.48% 0.013761 0.014136 0.013706 0.00
      Apr 05 2024 0.013811 -0.000091 -0.65% 0.013916 0.013953 0.013454 0.00
      Apr 04 2024 0.013901 0.000458 3.41% 0.013394 0.01403 0.013231 0.00
      Apr 03 2024 0.013443 0.000052 0.39% 0.013405 0.013624 0.013215 0.00
      Apr 02 2024 0.013392 -0.000912 -6.38% 0.014277 0.014277 0.013221 0.00
      Apr 01 2024 0.014303 -0.000231 -1.59% 0.012562 0.014317 0.012389 0.00
      Mar 31 2024 0.014535 0.00032 2.25% 0.014215 0.01455 0.014215 0.00
      Mar 30 2024 0.014215 -0.000042 -0.29% 0.014289 0.014336 0.014211 0.00
      Mar 29 2024 0.014257 -0.000155 -1.08% 0.014432 0.014465 0.014107 0.00
      Mar 28 2024 0.014412 0.000354 2.52% 0.014126 0.014557 0.014029 0.00
      Mar 27 2024 0.014058 -0.000152 -1.07% 0.014194 0.014535 0.013915 0.00
      Mar 26 2024 0.014211 0.000061 0.43% 0.014152 0.014461 0.014107 0.00
      Mar 25 2024 0.01415 0.000457 3.34% 0.012562 0.014403 0.012389 0.00
      Mar 24 2024 0.013693 0.000594 4.53% 0.013068 0.013731 0.013017 0.00
      Mar 23 2024 0.013099 0.00016 1.24% 0.012981 0.013437 0.012847 0.00
      Mar 22 2024 0.012939 -0.000325 -2.45% 0.01332 0.013524 0.01272 0.00
      Mar 21 2024 0.013265 -0.0004 -2.93% 0.013644 0.013739 0.013145 0.00
      Mar 20 2024 0.013665 0.001082 8.60% 0.01256 0.013724 0.012305 0.00
      Mar 19 2024 0.012583 -0.001123 -8.19% 0.013712 0.013791 0.012458 0.00
      Mar 18 2024 0.013706 -0.000114 -0.82% 0.012562 0.013859 0.005183 0.00
      Mar 17 2024 0.013819 0.000581 4.39% 0.013187 0.013934 0.013034 0.00
      Mar 16 2024 0.013238 -0.000849 -6.03% 0.014075 0.014157 0.01314 0.00
      Mar 15 2024 0.014087 -0.000402 -2.77% 0.012562 0.014265 0.012389 0.00
      Mar 14 2024 0.014489 -0.000195 -1.33% 0.01467 0.014829 0.013907 0.00
      Mar 13 2024 0.014684 0.00029 2.02% 0.014421 0.014826 0.014367 0.00
      Mar 12 2024 0.014393 -0.000015 -0.10% 0.0144 0.01463 0.013998 0.00
      Mar 11 2024 0.014408 0.000523 3.76% 0.012562 0.014603 0.012389 0.00
      Mar 10 2024 0.013885 0.000119 0.86% 0.013767 0.014068 0.01375 0.00
      Mar 09 2024 0.013767 0.000044 0.32% 0.013749 0.013808 0.013676 0.00
      Mar 08 2024 0.013723 0.000259 1.92% 0.013458 0.014004 0.013344 0.00
      Mar 07 2024 0.013464 0.000113 0.85% 0.01334 0.013714 0.01327 0.00
      Mar 06 2024 0.01335 0.000284 2.17% 0.01292 0.013725 0.012756 0.00
      Mar 05 2024 0.013067 -0.000658 -4.79% 0.013804 0.013931 0.010944 0.00
      Mar 04 2024 0.013725 0.000943 7.38% 0.012562 0.013827 0.012389 0.00
      Mar 03 2024 0.012782 0.000191 1.51% 0.012562 0.012825 0.012458 0.00
      Mar 02 2024 0.012591 -0.000094 -0.74% 0.012653 0.012669 0.012506 0.00
      Mar 01 2024 0.012685 0.000203 1.62% 0.012431 0.012794 0.012344 0.00
      Feb 29 2024 0.012483 -0.000183 -1.44% 0.012562 0.012911 0.012303 0.00
      Feb 28 2024 0.012665 0.001109 9.60% 0.011563 0.012933 0.011517 0.00
      Feb 27 2024 0.011556 0.000553 5.02% 0.011023 0.011667 0.011001 0.00
      Feb 26 2024 0.011003 0.00048 4.56% 0.008779 0.011083 0.005183 0.00
      Feb 25 2024 0.010524 0.000047 0.45% 0.010478 0.010555 0.01043 0.00
      Feb 24 2024 0.010477 0.000138 1.33% 0.010318 0.010509 0.010295 0.00
      Feb 23 2024 0.010339 -0.000081 -0.78% 0.01043 0.010472 0.010276 0.00
      Feb 22 2024 0.01042 -0.000127 -1.20% 0.010526 0.010577 0.010358 0.00
      Feb 21 2024 0.010547 -0.000098 -0.92% 0.010647 0.010662 0.010317 0.00

      Your Recent History

      COIN
      CPTNEUR
      Contents Protocol Token
      USOTC
      PFND
      Pathfinder Cell Therapy (CE)
      Delayed Upgrade Clock