ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,505.00
      -0.71%
      US Tech 100
      19,000.00
      -0.94%
      Dow Jones
      40,287.53
      -0.93%
      Brent Oil
      82.30
      0.02%
      Bitcoin
      67,957.55
      -0.29%
      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:CPTNUSD)

      6. Contents Protocol Token (Cryptocurrency:CPTNUSD) Historical

      CPTNUSD Contents Protocol Token

      0.014951
      -0.000043 (-0.29%)
      20:02:10 - Realtime Data

      CPTNUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 21 2024 0.014941 0.000155 1.05% 0.014768 0.015025 0.014499 0.00
      Jul 20 2024 0.014786 0.000097 0.66% 0.014684 0.014877 0.014593 0.00
      Jul 19 2024 0.014688 0.000618 4.39% 0.014073 0.014838 0.013926 0.00
      Jul 18 2024 0.014071 -0.000046 -0.33% 0.014099 0.014323 0.013911 0.00
      Jul 17 2024 0.014117 -0.000223 -1.56% 0.01432 0.014542 0.014059 0.00
      Jul 16 2024 0.01434 0.000096 0.67% 0.014267 0.01438 0.01375 0.00
      Jul 15 2024 0.014245 0.000811 6.03% 0.012522 0.014265 0.011815 0.00
      Jul 14 2024 0.013434 0.000404 3.10% 0.013032 0.013506 0.013032 0.00
      Jul 13 2024 0.01303 0.000295 2.32% 0.012736 0.013155 0.012713 0.00
      Jul 12 2024 0.012735 0.000116 0.92% 0.012617 0.012878 0.012447 0.00
      Jul 11 2024 0.012619 -0.000087 -0.68% 0.012676 0.013056 0.012564 0.00
      Jul 10 2024 0.012706 -0.000063 -0.49% 0.012746 0.013068 0.012578 0.00
      Jul 09 2024 0.012769 0.000305 2.45% 0.012475 0.012812 0.012385 0.00
      Jul 08 2024 0.012464 0.000175 1.42% 0.012522 0.012785 0.011815 0.00
      Jul 07 2024 0.012289 -0.000507 -3.96% 0.012792 0.012844 0.012284 0.00
      Jul 06 2024 0.012795 0.000324 2.60% 0.012446 0.012866 0.012331 0.00
      Jul 05 2024 0.012472 -0.000118 -0.94% 0.012522 0.012636 0.011815 0.00
      Jul 04 2024 0.01259 -0.000656 -4.95% 0.013236 0.013287 0.012487 0.00
      Jul 03 2024 0.013246 -0.000397 -2.91% 0.013656 0.013682 0.013057 0.00
      Jul 02 2024 0.013642 -0.000175 -1.27% 0.013833 0.013904 0.013582 0.00
      Jul 01 2024 0.013817 0.000017 0.12% 0.014627 0.014636 0.013745 0.00
      Jun 30 2024 0.013799 0.000414 3.09% 0.013396 0.013842 0.013342 0.00
      Jun 29 2024 0.013386 0.000113 0.85% 0.013269 0.013445 0.013265 0.00
      Jun 28 2024 0.013273 -0.000268 -1.98% 0.013554 0.013671 0.013187 0.00
      Jun 27 2024 0.01354 0.000169 1.26% 0.013379 0.0137 0.013323 0.00
      Jun 26 2024 0.013372 -0.000215 -1.58% 0.014627 0.014636 0.013351 0.00
      Jun 25 2024 0.013586 0.000319 2.40% 0.013258 0.013728 0.013251 0.00
      Jun 24 2024 0.013268 -0.000665 -4.77% 0.013895 0.013927 0.012885 0.00
      Jun 23 2024 0.013933 -0.000198 -1.40% 0.014134 0.014187 0.013915 0.00
      Jun 22 2024 0.014131 0.00004 0.28% 0.014112 0.014186 0.014061 0.00
      Jun 21 2024 0.014091 -0.000182 -1.28% 0.014274 0.014297 0.013941 0.00
      Jun 20 2024 0.014274 0.00000800 0.06% 0.014293 0.014617 0.014196 0.00
      Jun 19 2024 0.014266 -0.000042 -0.29% 0.014331 0.014454 0.014235 0.00
      Jun 18 2024 0.014308 -0.000304 -2.08% 0.014627 0.014636 0.014087 0.00
      Jun 17 2024 0.014613 -0.000048 -0.33% 0.014519 0.014798 0.01433 0.00
      Jun 16 2024 0.014661 0.000101 0.69% 0.014559 0.014719 0.01452 0.00
      Jun 15 2024 0.01456 0.000035 0.24% 0.014519 0.014608 0.014482 0.00
      Jun 14 2024 0.014525 -0.000169 -1.15% 0.014706 0.01481 0.014304 0.00
      Jun 13 2024 0.014694 -0.000317 -2.11% 0.015015 0.015043 0.01457 0.00
      Jun 12 2024 0.015012 0.000188 1.27% 0.014812 0.015398 0.014719 0.00
      Jun 11 2024 0.014824 -0.00046 -3.01% 0.015298 0.015298 0.014556 0.00
      Jun 10 2024 0.015284 -0.00004 -0.26% 0.014898 0.015433 0.014868 0.00
      Jun 09 2024 0.015324 0.000072 0.47% 0.015243 0.015365 0.015216 0.00
      Jun 08 2024 0.015252 -0.00000200 -0.01% 0.015243 0.015294 0.015226 0.00
      Jun 07 2024 0.015254 -0.000317 -2.04% 0.015566 0.015823 0.015075 0.00
      Jun 06 2024 0.015571 -0.000071 -0.45% 0.015654 0.015761 0.015444 0.00
      Jun 05 2024 0.015642 0.000118 0.76% 0.014898 0.015786 0.014868 0.00
      Jun 04 2024 0.015524 0.00039 2.58% 0.015137 0.015627 0.015082 0.00
      Jun 03 2024 0.015134 0.000218 1.46% 0.014898 0.015458 0.014868 0.00
      Jun 02 2024 0.014915 0.000022 0.15% 0.014898 0.015048 0.014821 0.00
      Jun 01 2024 0.014893 0.000051 0.34% 0.01485 0.014919 0.014828 0.00
      May 31 2024 0.014842 -0.000194 -1.29% 0.01504 0.015171 0.014658 0.00
      May 30 2024 0.015036 0.000163 1.10% 0.014868 0.015296 0.014764 0.00
      May 29 2024 0.014873 -0.000168 -1.12% 0.015028 0.015145 0.014762 0.00
      May 28 2024 0.015041 -0.000212 -1.39% 0.015267 0.015288 0.014791 0.00
      May 27 2024 0.015253 0.000185 1.23% 0.013839 0.01553 0.013447 0.00
      May 26 2024 0.015068 -0.000163 -1.07% 0.015238 0.015283 0.015012 0.00
      May 25 2024 0.015231 0.000145 0.96% 0.015077 0.015301 0.015073 0.00
      May 24 2024 0.015086 0.000154 1.03% 0.014943 0.015224 0.014662 0.00
      May 23 2024 0.014932 -0.000273 -1.80% 0.015203 0.015404 0.014633 0.00
      May 22 2024 0.015205 -0.000232 -1.50% 0.015429 0.01553 0.015176 0.00
      May 21 2024 0.015437 -0.000266 -1.69% 0.015719 0.015804 0.01523 0.00
      May 20 2024 0.015704 0.001133 7.78% 0.013839 0.01573 0.013447 0.00
      May 19 2024 0.01457 -0.000172 -1.17% 0.014727 0.014887 0.014512 0.00
      May 18 2024 0.014742 0.000013 0.09% 0.014734 0.014825 0.014666 0.00
      May 17 2024 0.014729 0.000369 2.57% 0.014367 0.014842 0.014336 0.00
      May 16 2024 0.01436 -0.000233 -1.60% 0.014577 0.014673 0.014213 0.00
      May 15 2024 0.014593 0.001048 7.74% 0.01354 0.014611 0.013491 0.00
      May 14 2024 0.013545 -0.000288 -2.08% 0.013839 0.013878 0.013445 0.00
      May 13 2024 0.013834 0.000309 2.29% 0.013007 0.013959 0.012942 0.00
      May 12 2024 0.013525 0.000151 1.13% 0.013387 0.013595 0.013335 0.00
      May 11 2024 0.013373 -0.000031 -0.23% 0.013383 0.013516 0.01331 0.00
      May 10 2024 0.013405 -0.000461 -3.32% 0.01384 0.013963 0.013253 0.00
      May 09 2024 0.013865 0.00041 3.05% 0.013461 0.013943 0.013344 0.00
      May 08 2024 0.013455 -0.00029 -2.11% 0.013714 0.013862 0.013393 0.00
      May 07 2024 0.013745 -0.000155 -1.12% 0.013897 0.014162 0.013699 0.00
      May 06 2024 0.013901 -0.000181 -1.29% 0.013007 0.014362 0.012942 0.00
      May 05 2024 0.014081 0.000028 0.20% 0.014056 0.014205 0.013852 0.00
      May 04 2024 0.014054 0.000208 1.51% 0.013836 0.014176 0.013769 0.00
      May 03 2024 0.013845 0.000831 6.39% 0.013007 0.013934 0.012942 0.00
      May 02 2024 0.013014 0.000156 1.21% 0.012812 0.013114 0.01252 0.00
      May 01 2024 0.012858 -0.000528 -3.94% 0.013338 0.01335 0.012433 0.00
      Apr 30 2024 0.013386 -0.000658 -4.69% 0.014044 0.014229 0.013002 0.00
      Apr 29 2024 0.014044 0.000184 1.33% 0.014286 0.014441 0.013599 0.00
      Apr 28 2024 0.01386 -0.000101 -0.72% 0.01395 0.014139 0.013808 0.00
      Apr 27 2024 0.013961 -0.000074 -0.53% 0.014024 0.014057 0.013751 0.00
      Apr 26 2024 0.014035 -0.000151 -1.06% 0.014187 0.01425 0.013937 0.00
      Apr 25 2024 0.014187 0.000063 0.45% 0.01414 0.014357 0.013815 0.00
      Apr 24 2024 0.014124 -0.00048 -3.29% 0.01461 0.014757 0.013985 0.00
      Apr 23 2024 0.014604 -0.000107 -0.73% 0.014696 0.014783 0.014491 0.00

      Your Recent History

      COIN
      CPTNUSD
      Contents Protocol Token
      NASDAQ
      SOLF
      Delayed Upgrade Clock