Crypterium Historical Data

CRPT Page 14
Download
Date Close Price change Market cap Trading volume
May 5, 2023 $ 0.0764
-2.09%
$ 6.07 million $ 946,956
May 4, 2023 $ 0.078
-2.40%
$ 6.2 million $ 698,346
May 3, 2023 $ 0.0799
-2.39%
$ 6.35 million $ 987,344
May 2, 2023 $ 0.0819
+8.42%
$ 6.5 million $ 1.8 million
May 1, 2023 $ 0.0755
-7.13%
$ 6 million $ 887,035
Apr 30, 2023 $ 0.0813
+0.75%
$ 6.46 million $ 870,319
Apr 29, 2023 $ 0.0807
+2.04%
$ 6.41 million $ 1.74 million
Apr 28, 2023 $ 0.0791
-4.08%
$ 6.28 million $ 4.18 million
Apr 27, 2023 $ 0.0825
+3.54%
$ 6.55 million $ 453,311
Apr 26, 2023 $ 0.0797
-2.91%
$ 6.33 million $ 363,546
Apr 25, 2023 $ 0.082
-5.84%
$ 6.52 million $ 333,655
Apr 24, 2023 $ 0.0871
-2.79%
$ 6.92 million $ 293,525
Apr 23, 2023 $ 0.0896
+1.18%
$ 7.12 million $ 529,677
Apr 22, 2023 $ 0.0886
+4.53%
$ 7.04 million $ 372,227
Apr 21, 2023 $ 0.0848
-2.72%
$ 6.73 million $ 568,590
Apr 20, 2023 $ 0.0871
-0.90%
$ 6.92 million $ 800,057
Apr 19, 2023 $ 0.0879
-7.10%
$ 6.98 million $ 840,119
Apr 18, 2023 $ 0.0946
+5.53%
$ 7.52 million $ 1 million
Apr 17, 2023 $ 0.0897
-2.69%
$ 7.12 million $ 816,847
Apr 16, 2023 $ 0.0921
+0.80%
$ 7.32 million $ 840,244
Apr 15, 2023 $ 0.0914
+1.49%
$ 7.26 million $ 756,035
Apr 14, 2023 $ 0.0901
+1.95%
$ 7.16 million $ 1.04 million
Apr 13, 2023 $ 0.0883
+0.30%
$ 7.02 million $ 727,658
Apr 12, 2023 $ 0.0881
-0.13%
$ 7 million $ 1.08 million
Apr 11, 2023 $ 0.0882
-4.43%
$ 7.01 million $ 2.86 million
Apr 10, 2023 $ 0.0923
-0.30%
$ 7.33 million $ 884,093
Apr 9, 2023 $ 0.0925
+1.12%
$ 7.35 million $ 655,297
Apr 8, 2023 $ 0.0915
-0.43%
$ 7.27 million $ 830,375
Apr 7, 2023 $ 0.0919
-4.88%
$ 7.3 million $ 1.78 million
Apr 6, 2023 $ 0.0966
+2.34%
$ 7.68 million $ 1.58 million
Apr 5, 2023 $ 0.0944
+0.99%
$ 7.5 million $ 1.01 million
Apr 4, 2023 $ 0.0935
-4.56%
$ 7.43 million $ 3.62 million
Apr 3, 2023 $ 0.098
-1.93%
$ 7.78 million $ 809,927
Apr 2, 2023 $ 0.0999
-1.76%
$ 7.93 million $ 1.15 million
Apr 1, 2023 $ 0.102
-2.84%
$ 8.08 million $ 891,836
Mar 31, 2023 $ 0.105
-6.42%
$ 8.31 million $ 2.47 million
Mar 30, 2023 $ 0.112
+14.07%
$ 8.88 million $ 5.48 million
Mar 29, 2023 $ 0.098
+11.88%
$ 7.79 million $ 1.4 million
Mar 28, 2023 $ 0.0876
-0.70%
$ 6.96 million $ 826,939
Mar 27, 2023 $ 0.0882
-1.74%
$ 7.01 million $ 650,405
Mar 26, 2023 $ 0.0898
+3.30%
$ 7.13 million $ 638,544
Mar 25, 2023 $ 0.0869
-5.97%
$ 6.9 million $ 882,653
Mar 24, 2023 $ 0.0924
-6.09%
$ 7.34 million $ 686,008
Mar 23, 2023 $ 0.0984
+1.11%
$ 7.82 million $ 826,961
Mar 22, 2023 $ 0.0973
-3.49%
$ 7.73 million $ 1.11 million
Mar 21, 2023 $ 0.101
+0.59%
$ 8.01 million $ 696,169
Mar 20, 2023 $ 0.1
-0.77%
$ 7.97 million $ 674,489
Mar 19, 2023 $ 0.101
+1.36%
$ 8.03 million $ 1.02 million
Mar 18, 2023 $ 0.0997
-0.86%
$ 7.92 million $ 716,929
Mar 17, 2023 $ 0.101
+0.94%
$ 7.99 million $ 920,965