Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CPTNGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21 2024 | 0.011548 | 0.000115 | 1.00% | 0.011426 | 0.011595 | 0.011209 | 0.00 |
| Jul 20 2024 | 0.011433 | 0.000071 | 0.62% | 0.011371 | 0.011513 | 0.011296 | 0.00 |
| Jul 19 2024 | 0.011363 | 0.000497 | 4.57% | 0.010856 | 0.01149 | 0.010776 | 0.00 |
| Jul 18 2024 | 0.010866 | 0.000011 | 0.10% | 0.010853 | 0.011033 | 0.010751 | 0.00 |
| Jul 17 2024 | 0.010854 | -0.000194 | -1.76% | 0.011071 | 0.011198 | 0.01083 | 0.00 |
| Jul 16 2024 | 0.011048 | 0.000055 | 0.50% | 0.011004 | 0.011082 | 0.010604 | 0.00 |
| Jul 15 2024 | 0.010993 | 0.00063 | 6.08% | 0.011505 | 0.011505 | 0.01057 | 0.00 |
| Jul 14 2024 | 0.010363 | 0.000309 | 3.08% | 0.010042 | 0.010395 | 0.010042 | 0.00 |
| Jul 13 2024 | 0.010054 | 0.000247 | 2.52% | 0.009812 | 0.010125 | 0.009795 | 0.00 |
| Jul 12 2024 | 0.009806 | 0.000036 | 0.37% | 0.009755 | 0.00991 | 0.009641 | 0.00 |
| Jul 11 2024 | 0.00977 | -0.000119 | -1.20% | 0.009887 | 0.010081 | 0.00974 | 0.00 |
| Jul 10 2024 | 0.009889 | -0.000097 | -0.97% | 0.009959 | 0.010206 | 0.009791 | 0.00 |
| Jul 09 2024 | 0.009986 | 0.00026 | 2.68% | 0.009721 | 0.010016 | 0.009678 | 0.00 |
| Jul 08 2024 | 0.009726 | 0.000062 | 0.64% | 0.011505 | 0.011505 | 0.009428 | 0.00 |
| Jul 07 2024 | 0.009663 | -0.000334 | -3.34% | 0.009987 | 0.010038 | 0.009663 | 0.00 |
| Jul 06 2024 | 0.009998 | 0.000254 | 2.61% | 0.009707 | 0.01005 | 0.009631 | 0.00 |
| Jul 05 2024 | 0.009743 | -0.000136 | -1.38% | 0.009832 | 0.009906 | 0.009284 | 0.00 |
| Jul 04 2024 | 0.009879 | -0.000513 | -4.94% | 0.010389 | 0.010422 | 0.009801 | 0.00 |
| Jul 03 2024 | 0.010391 | -0.000357 | -3.32% | 0.01076 | 0.010782 | 0.010254 | 0.00 |
| Jul 02 2024 | 0.010748 | -0.000186 | -1.70% | 0.010922 | 0.010997 | 0.010714 | 0.00 |
| Jul 01 2024 | 0.010934 | 0.000013 | 0.12% | 0.011505 | 0.011505 | 0.010841 | 0.00 |
| Jun 30 2024 | 0.01092 | 0.000323 | 3.05% | 0.010598 | 0.010942 | 0.010558 | 0.00 |
| Jun 29 2024 | 0.010598 | 0.000094 | 0.89% | 0.010502 | 0.010639 | 0.010502 | 0.00 |
| Jun 28 2024 | 0.010503 | -0.00021 | -1.96% | 0.010717 | 0.010821 | 0.010441 | 0.00 |
| Jun 27 2024 | 0.010713 | 0.000114 | 1.07% | 0.010601 | 0.010827 | 0.010549 | 0.00 |
| Jun 26 2024 | 0.010599 | -0.000109 | -1.02% | 0.011505 | 0.011505 | 0.010581 | 0.00 |
| Jun 25 2024 | 0.010709 | 0.000246 | 2.36% | 0.010453 | 0.010784 | 0.010443 | 0.00 |
| Jun 24 2024 | 0.010462 | -0.000561 | -5.09% | 0.011001 | 0.011018 | 0.010154 | 0.00 |
| Jun 23 2024 | 0.011023 | -0.000156 | -1.40% | 0.011182 | 0.011224 | 0.011013 | 0.00 |
| Jun 22 2024 | 0.011179 | 0.000032 | 0.29% | 0.011162 | 0.011222 | 0.011122 | 0.00 |
| Jun 21 2024 | 0.011147 | -0.000132 | -1.17% | 0.01127 | 0.011297 | 0.011036 | 0.00 |
| Jun 20 2024 | 0.011279 | 0.000064 | 0.57% | 0.011217 | 0.011511 | 0.011214 | 0.00 |
| Jun 19 2024 | 0.011215 | -0.000051 | -0.45% | 0.011269 | 0.011356 | 0.011192 | 0.00 |
| Jun 18 2024 | 0.011266 | -0.000229 | -1.99% | 0.011505 | 0.011505 | 0.011097 | 0.00 |
| Jun 17 2024 | 0.011495 | -0.000068 | -0.59% | 0.011018 | 0.012258 | 0.010686 | 0.00 |
| Jun 16 2024 | 0.011563 | 0.000077 | 0.67% | 0.011478 | 0.011609 | 0.011449 | 0.00 |
| Jun 15 2024 | 0.011486 | 0.000028 | 0.24% | 0.011452 | 0.011513 | 0.011422 | 0.00 |
| Jun 14 2024 | 0.011458 | -0.000068 | -0.59% | 0.011524 | 0.01169 | 0.011292 | 0.00 |
| Jun 13 2024 | 0.011526 | -0.000208 | -1.77% | 0.011713 | 0.011752 | 0.01144 | 0.00 |
| Jun 12 2024 | 0.011734 | 0.000091 | 0.78% | 0.011637 | 0.011985 | 0.011559 | 0.00 |
| Jun 11 2024 | 0.011643 | -0.000367 | -3.06% | 0.012017 | 0.012019 | 0.011447 | 0.00 |
| Jun 10 2024 | 0.01201 | -0.000034 | -0.28% | 0.011018 | 0.012258 | 0.010686 | 0.00 |
| Jun 09 2024 | 0.012043 | 0.000041 | 0.34% | 0.012 | 0.012092 | 0.01198 | 0.00 |
| Jun 08 2024 | 0.012002 | 0.00000800 | 0.07% | 0.011989 | 0.012033 | 0.011978 | 0.00 |
| Jun 07 2024 | 0.011994 | -0.000189 | -1.55% | 0.012178 | 0.012382 | 0.011901 | 0.00 |
| Jun 06 2024 | 0.012183 | -0.000043 | -0.35% | 0.012224 | 0.012306 | 0.012092 | 0.00 |
| Jun 05 2024 | 0.012226 | 0.00007 | 0.58% | 0.011018 | 0.012364 | 0.010686 | 0.00 |
| Jun 04 2024 | 0.012156 | 0.000348 | 2.95% | 0.011814 | 0.012221 | 0.011803 | 0.00 |
| Jun 03 2024 | 0.011808 | 0.000102 | 0.87% | 0.011682 | 0.012107 | 0.011666 | 0.00 |
| Jun 02 2024 | 0.011706 | 0.000024 | 0.21% | 0.011689 | 0.011803 | 0.011624 | 0.00 |
| Jun 01 2024 | 0.011682 | 0.000029 | 0.25% | 0.011663 | 0.011702 | 0.011638 | 0.00 |
| May 31 2024 | 0.011653 | -0.000162 | -1.37% | 0.011811 | 0.011909 | 0.011521 | 0.00 |
| May 30 2024 | 0.011815 | 0.000109 | 0.93% | 0.011727 | 0.012001 | 0.011625 | 0.00 |
| May 29 2024 | 0.011706 | -0.000087 | -0.74% | 0.011785 | 0.011876 | 0.011628 | 0.00 |
| May 28 2024 | 0.011793 | -0.000136 | -1.14% | 0.011934 | 0.011954 | 0.011612 | 0.00 |
| May 27 2024 | 0.011928 | 0.000098 | 0.83% | 0.011018 | 0.012135 | 0.010686 | 0.00 |
| May 26 2024 | 0.01183 | -0.000146 | -1.22% | 0.011965 | 0.011997 | 0.011791 | 0.00 |
| May 25 2024 | 0.011976 | 0.000118 | 0.99% | 0.011842 | 0.012014 | 0.011835 | 0.00 |
| May 24 2024 | 0.011858 | 0.000105 | 0.89% | 0.011733 | 0.011943 | 0.011552 | 0.00 |
| May 23 2024 | 0.011753 | -0.000187 | -1.57% | 0.011957 | 0.012079 | 0.011562 | 0.00 |
| May 22 2024 | 0.01194 | -0.000214 | -1.76% | 0.012132 | 0.012158 | 0.011928 | 0.00 |
| May 21 2024 | 0.012155 | -0.000163 | -1.32% | 0.012294 | 0.012386 | 0.011968 | 0.00 |
| May 20 2024 | 0.012318 | 0.000849 | 7.40% | 0.011018 | 0.012323 | 0.010686 | 0.00 |
| May 19 2024 | 0.011469 | -0.000135 | -1.16% | 0.011601 | 0.011718 | 0.011416 | 0.00 |
| May 18 2024 | 0.011604 | 0.00000700 | 0.06% | 0.011599 | 0.011673 | 0.011542 | 0.00 |
| May 17 2024 | 0.011597 | 0.000261 | 2.31% | 0.011333 | 0.011679 | 0.011318 | 0.00 |
| May 16 2024 | 0.011336 | -0.000149 | -1.30% | 0.011491 | 0.011551 | 0.011229 | 0.00 |
| May 15 2024 | 0.011485 | 0.000733 | 6.82% | 0.010763 | 0.011522 | 0.010717 | 0.00 |
| May 14 2024 | 0.010752 | -0.000263 | -2.39% | 0.011018 | 0.011047 | 0.010671 | 0.00 |
| May 13 2024 | 0.011014 | 0.000214 | 1.98% | 0.00474 | 0.011315 | 0.004693 | 0.00 |
| May 12 2024 | 0.0108 | 0.000112 | 1.04% | 0.010698 | 0.010858 | 0.010659 | 0.00 |
| May 11 2024 | 0.010688 | -0.000025 | -0.23% | 0.010683 | 0.01079 | 0.010632 | 0.00 |
| May 10 2024 | 0.010713 | -0.000364 | -3.29% | 0.011055 | 0.011125 | 0.010587 | 0.00 |
| May 09 2024 | 0.011077 | 0.000316 | 2.94% | 0.010786 | 0.011122 | 0.010707 | 0.00 |
| May 08 2024 | 0.010761 | -0.00024 | -2.18% | 0.010977 | 0.011088 | 0.010719 | 0.00 |
| May 07 2024 | 0.011001 | -0.000064 | -0.58% | 0.011079 | 0.011297 | 0.010966 | 0.00 |
| May 06 2024 | 0.011065 | -0.00017 | -1.51% | 0.00474 | 0.01198 | 0.004693 | 0.00 |
| May 05 2024 | 0.011236 | 0.00004 | 0.36% | 0.011222 | 0.011322 | 0.011047 | 0.00 |
| May 04 2024 | 0.011195 | 0.000149 | 1.35% | 0.011028 | 0.011286 | 0.010986 | 0.00 |
| May 03 2024 | 0.011046 | 0.000667 | 6.42% | 0.010374 | 0.011115 | 0.010322 | 0.00 |
| May 02 2024 | 0.01038 | 0.000126 | 1.23% | 0.010249 | 0.010475 | 0.010017 | 0.00 |
| May 01 2024 | 0.010254 | -0.000422 | -3.95% | 0.01068 | 0.010702 | 0.00997 | 0.00 |
| Apr 30 2024 | 0.010676 | -0.000505 | -4.52% | 0.011184 | 0.011334 | 0.010438 | 0.00 |
| Apr 29 2024 | 0.011181 | 0.000105 | 0.95% | 0.00474 | 0.011241 | 0.004693 | 0.00 |
| Apr 28 2024 | 0.011076 | -0.00001 | -0.09% | 0.011066 | 0.011237 | 0.011035 | 0.00 |
| Apr 27 2024 | 0.011086 | -0.000145 | -1.29% | 0.011231 | 0.011252 | 0.011012 | 0.00 |
| Apr 26 2024 | 0.011231 | -0.000109 | -0.96% | 0.011342 | 0.011395 | 0.011163 | 0.00 |
| Apr 25 2024 | 0.01134 | -0.00000800 | -0.07% | 0.011354 | 0.011471 | 0.011086 | 0.00 |
| Apr 24 2024 | 0.011348 | -0.000383 | -3.26% | 0.011769 | 0.011844 | 0.011241 | 0.00 |
| Apr 23 2024 | 0.011731 | -0.000187 | -1.57% | 0.011899 | 0.011963 | 0.011675 | 0.00 |
