ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,304.72
      0.70%
      US Tech 100
      18,318.00
      0.95%
      Dow Jones
      39,069.59
      0.01%
      Brent Oil
      81.965
      0.00%
      Bitcoin
      69,149.14
      0.90%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. GATE
      5. Caduceus (Gate.io:CMPUSDT)

      6. Caduceus (Gate.io:CMPUSDT) Historical

      CMPUSDT Caduceus

      0.005712
      0.000049 (0.87%)
      08:07:50 - Realtime Data

      CMPUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 24 2024 0.005663 0.000088 1.58% 0.00558 0.005717 0.005377 2,947,518.00
      May 23 2024 0.005575 -0.000032 -0.57% 0.00562 0.00597 0.005386 3,195,231.00
      May 22 2024 0.005607 -0.00035 -5.88% 0.005963 0.006003 0.005603 3,420,446.00
      May 21 2024 0.005957 -0.000331 -5.26% 0.006266 0.006269 0.005875 2,951,561.00
      May 20 2024 0.006288 0.00019 3.12% 0.006036 0.006293 0.006036 2,814,069.00
      May 19 2024 0.006098 0.000077 1.28% 0.006043 0.006419 0.006017 2,774,894.00
      May 18 2024 0.006021 -0.000171 -2.76% 0.006132 0.00653 0.005828 3,295,987.00
      May 17 2024 0.006192 -0.000228 -3.55% 0.00642 0.00642 0.00599 3,157,475.00
      May 16 2024 0.00642 -0.00006 -0.93% 0.00643 0.0068 0.00603 3,533,368.00
      May 15 2024 0.00648 -0.00007 -1.07% 0.0064 0.0075 0.00625 2,885,147.00
      May 14 2024 0.00655 -0.00115 -14.94% 0.00733 0.00798 0.00624 5,188,044.00
      May 13 2024 0.0077 -0.00297 -27.84% 0.01039 0.01256 0.0071 5,972,915.00
      May 12 2024 0.01067 0.00452 73.50% 0.00617 0.0152 0.00522 3,707,450.00
      May 11 2024 0.00615 -0.0006 -8.89% 0.00674 0.00676 0.00568 2,939,712.00
      May 10 2024 0.00675 -0.00054 -7.41% 0.00729 0.00733 0.00645 2,397,731.00
      May 09 2024 0.00729 -0.00016 -2.15% 0.00746 0.00754 0.00708 2,016,114.00
      May 08 2024 0.00745 -0.0002 -2.61% 0.00764 0.00794 0.00737 2,734,686.00
      May 07 2024 0.00765 0.00003 0.39% 0.0076 0.00796 0.00754 2,047,833.00
      May 06 2024 0.00762 -0.00038 -4.75% 0.00806 0.00806 0.00741 2,080,022.00
      May 05 2024 0.008 0.00099 14.12% 0.00701 0.00824 0.00699 2,177,771.00
      May 04 2024 0.00701 0.00039 5.89% 0.00663 0.00712 0.00658 2,343,005.00
      May 03 2024 0.00662 -0.00041 -5.83% 0.00682 0.00682 0.00602 2,323,571.00
      May 02 2024 0.00703 0.00129 22.47% 0.00574 0.00792 0.00573 2,144,010.00
      May 01 2024 0.00574 -0.00037 -6.06% 0.00611 0.00618 0.00521 2,726,354.00
      Apr 30 2024 0.00611 -0.00042 -6.43% 0.00653 0.00681 0.00597 2,377,179.00
      Apr 29 2024 0.00653 -0.00042 -6.04% 0.007 0.00709 0.00639 2,141,691.00
      Apr 28 2024 0.00695 0.00065 10.32% 0.0063 0.0071 0.00629 1,979,846.00
      Apr 27 2024 0.0063 0.00021 3.45% 0.00607 0.00641 0.0059 2,326,504.00
      Apr 26 2024 0.00609 -0.0009 -12.88% 0.00699 0.00699 0.006 2,119,702.00
      Apr 25 2024 0.00699 0.00007 1.01% 0.00692 0.00724 0.00688 2,205,217.00
      Apr 24 2024 0.00692 -0.00184 -21.00% 0.00875 0.00877 0.00673 1,989,241.00
      Apr 23 2024 0.00876 0.00142 19.35% 0.00734 0.00964 0.00716 2,114,097.00
      Apr 22 2024 0.00734 0.00019 2.66% 0.00715 0.00755 0.00696 2,117,097.00
      Apr 21 2024 0.00715 -0.00014 -1.92% 0.00729 0.00784 0.00685 2,244,469.00
      Apr 20 2024 0.00729 0.00059 8.81% 0.00674 0.008 0.00674 2,230,710.00
      Apr 19 2024 0.0067 0.00005 0.75% 0.00657 0.00736 0.00621 2,300,664.00
      Apr 18 2024 0.00665 0.00075 12.71% 0.00585 0.00711 0.00537 2,834,298.00
      Apr 17 2024 0.0059 0.00014 2.43% 0.00578 0.00624 0.00571 3,029,914.00
      Apr 16 2024 0.00576 -0.00069 -10.70% 0.00647 0.00674 0.00571 2,521,834.00
      Apr 15 2024 0.00645 -0.00098 -13.19% 0.00743 0.00762 0.00624 2,531,218.00
      Apr 14 2024 0.00743 0.00113 17.94% 0.00634 0.00826 0.00628 5,347,240.00
      Apr 13 2024 0.0063 -0.00073 -10.38% 0.00708 0.00772 0.00621 2,942,044.00
      Apr 12 2024 0.00703 -0.00114 -13.95% 0.00828 0.00995 0.00672 12,877,583.00
      Apr 11 2024 0.00817 -0.00007 -0.85% 0.00821 0.00926 0.00793 1,929,421.00
      Apr 10 2024 0.00824 -0.00042 -4.85% 0.00868 0.00883 0.00788 1,826,775.00
      Apr 09 2024 0.00866 0.00016 1.88% 0.0085 0.00884 0.00844 1,674,594.00
      Apr 08 2024 0.0085 -0.00065 -7.10% 0.00915 0.0092 0.00839 2,169,371.00
      Apr 07 2024 0.00915 0.00013 1.44% 0.00911 0.00931 0.0089 2,024,704.00
      Apr 06 2024 0.00902 0.00018 2.04% 0.00884 0.00946 0.00856 2,163,649.00
      Apr 05 2024 0.00884 -0.0007 -7.34% 0.00952 0.00956 0.00859 2,697,139.00
      Apr 04 2024 0.00954 0.00001 0.10% 0.00952 0.0098 0.00915 1,930,770.00
      Apr 03 2024 0.00953 0.00056 6.24% 0.00896 0.00953 0.00893 1,753,445.00
      Apr 02 2024 0.00897 -0.00043 -4.57% 0.00944 0.00951 0.00838 2,657,196.00
      Apr 01 2024 0.0094 0.00005 0.53% 0.00929 0.0098 0.0091 1,901,162.00
      Mar 31 2024 0.00935 -0.00054 -5.46% 0.0099 0.01008 0.00927 1,755,915.00
      Mar 30 2024 0.00989 -0.00043 -4.17% 0.01034 0.01044 0.00954 1,844,128.00
      Mar 29 2024 0.01032 -0.00047 -4.36% 0.01076 0.01088 0.0102 2,200,829.00
      Mar 28 2024 0.01079 0.0001 0.94% 0.01197 0.01268 0.01023 7,555,653.00
      Mar 27 2024 0.01069 0.00006 0.56% 0.01064 0.0129 0.01044 11,101,918.00
      Mar 26 2024 0.01063 -0.00048 -4.32% 0.01109 0.01194 0.01057 2,450,030.00
      Mar 25 2024 0.01111 0.00062 5.91% 0.01067 0.01155 0.01018 2,533,950.00
      Mar 24 2024 0.01049 0.00023 2.24% 0.01026 0.0107 0.01001 2,841,861.00
      Mar 23 2024 0.01026 -0.00063 -5.79% 0.01112 0.01123 0.01006 2,375,794.00
      Mar 22 2024 0.01089 -0.00035 -3.11% 0.01128 0.01129 0.01075 2,226,562.00
      Mar 21 2024 0.01124 0.00005 0.45% 0.01117 0.0118 0.01058 2,964,637.00
      Mar 20 2024 0.01119 0.0011 10.90% 0.0101 0.01174 0.01002 2,326,220.00
      Mar 19 2024 0.01009 -0.00065 -6.05% 0.0107 0.01076 0.00898 3,035,581.00
      Mar 18 2024 0.01074 -0.00138 -11.39% 0.01185 0.01195 0.01065 2,312,171.00
      Mar 17 2024 0.01212 0.00179 17.33% 0.01033 0.01221 0.00963 2,826,824.00
      Mar 16 2024 0.01033 -0.00106 -9.31% 0.01144 0.01193 0.01012 2,409,962.00
      Mar 15 2024 0.01139 -0.00078 -6.41% 0.01218 0.01253 0.01023 2,913,339.00
      Mar 14 2024 0.01217 -0.00137 -10.12% 0.01354 0.01395 0.01179 2,163,793.00
      Mar 13 2024 0.01354 0.00139 11.44% 0.01215 0.01443 0.01211 2,485,941.00
      Mar 12 2024 0.01215 -0.00028 -2.25% 0.01239 0.0129 0.01105 2,874,290.00
      Mar 11 2024 0.01243 -0.00143 -10.32% 0.01383 0.01647 0.01169 2,836,612.00
      Mar 10 2024 0.01386 0.00199 16.76% 0.01186 0.016 0.0117 3,055,284.00
      Mar 09 2024 0.01187 0.00139 13.26% 0.01046 0.01193 0.01032 3,263,433.00
      Mar 08 2024 0.01048 0.00028 2.75% 0.01012 0.01077 0.00971 3,497,730.00
      Mar 07 2024 0.0102 0.00101 10.99% 0.00918 0.01067 0.00913 3,885,703.00
      Mar 06 2024 0.00919 0.00004 0.44% 0.00915 0.00963 0.00888 3,557,624.00
      Mar 05 2024 0.00915 -0.00038 -3.99% 0.0095 0.01067 0.00902 3,139,718.00
      Mar 04 2024 0.00953 -0.00023 -2.36% 0.00976 0.01026 0.00872 3,392,765.00
      Mar 03 2024 0.00976 0.00083 9.29% 0.00896 0.00995 0.00875 2,976,263.00
      Mar 02 2024 0.00893 -0.00039 -4.18% 0.00943 0.00944 0.00822 3,545,567.00
      Mar 01 2024 0.00932 0.00096 11.48% 0.00834 0.00961 0.0082 3,764,966.00
      Feb 29 2024 0.00836 0.00004 0.48% 0.00834 0.00867 0.00798 2,978,183.00
      Feb 28 2024 0.00832 -0.00039 -4.48% 0.00874 0.00887 0.00784 3,989,749.00
      Feb 27 2024 0.00871 -0.00085 -8.89% 0.00951 0.00958 0.00868 3,451,997.00
      Feb 26 2024 0.00956 0.00039 4.25% 0.00909 0.010 0.0089 3,599,131.00
      Feb 25 2024 0.00917 0.00022 2.46% 0.00906 0.01002 0.00877 2,860,785.00
      Feb 24 2024 0.00895 -0.00074 -7.64% 0.00968 0.00989 0.00798 3,866,680.00

      Your Recent History

      GATE
      CMPUSDT
      Caduceus
      Delayed Upgrade Clock