ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,222.68
      0.16%
      US Tech 100
      17,650.00
      0.05%
      Dow Jones
      39,512.84
      0.32%
      Brent Oil
      82.585
      0.00%
      Bitcoin
      60,805.50
      0.02%
      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. Cryptaur (Cryptocurrency:CPTUSD)

      6. Cryptaur (Cryptocurrency:CPTUSD) Historical

      CPTUSD Cryptaur

      0.000116
      -0.00000020 (-0.17%)
      20:02:06 - Realtime Data

      CPTUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 10 2024 0.000116 -0.00000500 -4.12% 0.000121 0.000122 0.000115 0.00
      May 09 2024 0.000121 0.00000200 1.68% 0.000119 0.000122 0.000118 0.00
      May 08 2024 0.000119 -0.00000200 -1.66% 0.00012 0.000122 0.000118 0.00
      May 07 2024 0.000121 -0.00000200 -1.63% 0.000123 0.000125 0.00012 0.00
      May 06 2024 0.000123 -0.00000300 -2.39% 0.00012 0.000128 0.000118 0.00
      May 05 2024 0.000125 0.00000075 0.60% 0.000125 0.000127 0.000123 0.00
      May 04 2024 0.000125 0.00000046 0.37% 0.000124 0.000127 0.000124 0.00
      May 03 2024 0.000124 0.00000500 4.18% 0.00012 0.000125 0.000118 0.00
      May 02 2024 0.00012 0.00000040 0.34% 0.000119 0.000121 0.000116 0.00
      May 01 2024 0.000119 -0.00000200 -1.65% 0.00012 0.000121 0.000113 0.00
      Apr 30 2024 0.000121 -0.00000800 -6.22% 0.000128 0.00013 0.000117 0.00
      Apr 29 2024 0.000129 -0.00000200 -1.53% 0.000122 0.000129 0.000115 0.00
      Apr 28 2024 0.000131 0.00000048 0.37% 0.00013 0.000134 0.00013 0.00
      Apr 27 2024 0.00013 0.00000500 4.00% 0.000125 0.000131 0.000123 0.00
      Apr 26 2024 0.000125 -0.00000100 -0.79% 0.000126 0.000127 0.000124 0.00
      Apr 25 2024 0.000126 0.00000090 0.72% 0.000126 0.000128 0.000123 0.00
      Apr 24 2024 0.000125 -0.00000300 -2.33% 0.000129 0.000132 0.000124 0.00
      Apr 23 2024 0.000129 0.00000072 0.56% 0.000128 0.000131 0.000126 0.00
      Apr 22 2024 0.000128 0.00000200 1.59% 0.000122 0.000129 0.000115 0.00
      Apr 21 2024 0.000126 -0.00000015 -0.12% 0.000126 0.000128 0.000125 0.00
      Apr 20 2024 0.000126 0.00000300 2.44% 0.000122 0.000127 0.000121 0.00
      Apr 19 2024 0.000123 0.00000006 0.05% 0.000122 0.000125 0.000115 0.00
      Apr 18 2024 0.000123 0.00000300 2.51% 0.00012 0.000124 0.000118 0.00
      Apr 17 2024 0.000119 -0.00000400 -3.24% 0.000123 0.000125 0.000117 0.00
      Apr 16 2024 0.000123 -0.00000066 -0.53% 0.000124 0.000125 0.00012 0.00
      Apr 15 2024 0.000124 -0.00000200 -1.58% 0.000126 0.000131 0.000122 0.00
      Apr 14 2024 0.000126 0.00000500 4.13% 0.00012 0.000127 0.000117 0.00
      Apr 13 2024 0.000121 -0.00000900 -6.94% 0.000129 0.000132 0.000116 0.00
      Apr 12 2024 0.00013 -0.000011 -7.84% 0.00014 0.000142 0.000125 0.00
      Apr 11 2024 0.00014 -0.00000100 -0.71% 0.000141 0.000145 0.000139 0.00
      Apr 10 2024 0.000142 0.00000100 0.71% 0.00014 0.000142 0.000137 0.00
      Apr 09 2024 0.00014 -0.00000700 -4.74% 0.000148 0.000149 0.000139 0.00
      Apr 08 2024 0.000148 0.00001 7.24% 0.000134 0.000149 0.000134 0.00
      Apr 07 2024 0.000138 0.00000400 2.97% 0.000134 0.000138 0.000134 0.00
      Apr 06 2024 0.000135 0.00000100 0.75% 0.000133 0.000136 0.000133 0.00
      Apr 05 2024 0.000133 -0.00000009 -0.07% 0.000133 0.000134 0.000129 0.00
      Apr 04 2024 0.000133 0.00000038 0.29% 0.000132 0.000138 0.00013 0.00
      Apr 03 2024 0.000133 0.00000200 1.53% 0.000131 0.000135 0.000128 0.00
      Apr 02 2024 0.000131 -0.00000900 -6.40% 0.00014 0.00014 0.000129 0.00
      Apr 01 2024 0.000141 -0.00000500 -3.43% 0.000146 0.000146 0.000137 0.00
      Mar 31 2024 0.000146 0.00000500 3.56% 0.00014 0.000146 0.00014 0.00
      Mar 30 2024 0.00014 -0.00000032 -0.23% 0.00014 0.000143 0.00014 0.00
      Mar 29 2024 0.000141 -0.00000200 -1.40% 0.000142 0.000143 0.000139 0.00
      Mar 28 2024 0.000143 0.00000300 2.15% 0.00014 0.000144 0.000139 0.00
      Mar 27 2024 0.00014 -0.00000400 -2.79% 0.000143 0.000147 0.000139 0.00
      Mar 26 2024 0.000143 0.00000022 0.15% 0.000143 0.000147 0.000142 0.00
      Mar 25 2024 0.000143 0.00000500 3.62% 0.00014 0.000146 0.000137 0.00
      Mar 24 2024 0.000138 0.00000400 2.98% 0.000134 0.000139 0.000132 0.00
      Mar 23 2024 0.000134 0.00000100 0.75% 0.000133 0.000137 0.000131 0.00
      Mar 22 2024 0.000133 -0.00000700 -5.01% 0.00014 0.000142 0.00013 0.00
      Mar 21 2024 0.00014 -0.00000100 -0.71% 0.00014 0.000143 0.000136 0.00
      Mar 20 2024 0.000141 0.000014 11.03% 0.000126 0.000141 0.000123 0.00
      Mar 19 2024 0.000127 -0.000014 -9.93% 0.000141 0.000141 0.000126 0.00
      Mar 18 2024 0.000141 -0.00000400 -2.75% 0.00016 0.00016 0.000139 0.00
      Mar 17 2024 0.000145 0.00000500 3.55% 0.000142 0.000147 0.000137 0.00
      Mar 16 2024 0.000141 -0.00000900 -6.01% 0.00015 0.000151 0.000139 0.00
      Mar 15 2024 0.00015 -0.00000600 -3.86% 0.00016 0.00016 0.000144 0.00
      Mar 14 2024 0.000155 -0.00000500 -3.12% 0.00016 0.00016 0.000149 0.00
      Mar 13 2024 0.00016 0.00000100 0.63% 0.000159 0.000163 0.000158 0.00
      Mar 12 2024 0.000159 -0.00000400 -2.46% 0.000163 0.000164 0.000154 0.00
      Mar 11 2024 0.000163 0.00000700 4.50% 0.000153 0.000164 0.00015 0.00
      Mar 10 2024 0.000155 -0.00000100 -0.64% 0.000156 0.000159 0.000152 0.00
      Mar 09 2024 0.000157 0.00000098 0.63% 0.000156 0.000158 0.000155 0.00
      Mar 08 2024 0.000156 0.00000100 0.65% 0.000155 0.00016 0.000153 0.00
      Mar 07 2024 0.000155 0.00000200 1.31% 0.000153 0.000158 0.00015 0.00
      Mar 06 2024 0.000153 0.000011 7.75% 0.000142 0.000156 0.00014 0.00
      Mar 05 2024 0.000142 -0.00000300 -2.07% 0.000145 0.000153 0.00013 0.00
      Mar 04 2024 0.000145 0.00000600 4.31% 0.000136 0.000146 0.000135 0.00
      Mar 03 2024 0.000139 0.00000200 1.46% 0.000137 0.00014 0.000135 0.00
      Mar 02 2024 0.000137 -0.00000044 -0.32% 0.000137 0.000138 0.000136 0.00
      Mar 01 2024 0.000137 0.00000300 2.24% 0.000134 0.000138 0.000134 0.00
      Feb 29 2024 0.000134 -0.00000055 -0.41% 0.000136 0.000141 0.000132 0.00
      Feb 28 2024 0.000135 0.00000500 3.86% 0.00013 0.000139 0.000129 0.00
      Feb 27 2024 0.00013 0.00000300 2.36% 0.000127 0.000132 0.000127 0.00
      Feb 26 2024 0.000127 0.00000300 2.41% 0.00012 0.000128 0.000115 0.00
      Feb 25 2024 0.000125 0.00000500 4.18% 0.00012 0.000125 0.000119 0.00
      Feb 24 2024 0.00012 0.00000300 2.56% 0.000117 0.00012 0.000116 0.00
      Feb 23 2024 0.000117 -0.00000200 -1.68% 0.000119 0.00012 0.000116 0.00
      Feb 22 2024 0.000119 -0.00000031 -0.26% 0.000118 0.000121 0.000116 0.00
      Feb 21 2024 0.000119 -0.00000100 -0.83% 0.00012 0.000121 0.000115 0.00
      Feb 20 2024 0.000121 0.00000300 2.55% 0.000118 0.000121 0.000115 0.00
      Feb 19 2024 0.000118 0.00000300 2.61% 0.000097 0.000119 0.000097 0.00
      Feb 18 2024 0.000115 0.00000300 2.69% 0.000111 0.000116 0.000111 0.00
      Feb 17 2024 0.000112 -0.00000089 -0.79% 0.000112 0.000112 0.000109 0.00
      Feb 16 2024 0.000112 -0.00000065 -0.57% 0.000113 0.000114 0.00011 0.00
      Feb 15 2024 0.000113 0.00000200 1.80% 0.000111 0.000115 0.000111 0.00
      Feb 14 2024 0.000111 0.00000600 5.68% 0.000106 0.000111 0.000105 0.00
      Feb 13 2024 0.000106 -0.00000062 -0.58% 0.000107 0.000107 0.000104 0.00
      Feb 12 2024 0.000106 0.00000600 5.99% 0.000097 0.000107 0.000097 0.00
      Feb 11 2024 0.0001 0.00000020 0.20% 0.0001 0.000102 0.0001 0.00
      Feb 10 2024 0.0001 0.00000047 0.47% 0.0001 0.000101 0.000099 0.00

      Your Recent History

      COIN
      CPTUSD
      Cryptaur
      Delayed Upgrade Clock