Crypterium Historical Data

CRPT Page 15
Download
Date Close Price change Market cap Trading volume
Mar 16, 2023 $ 0.0996
-0.82%
$ 7.91 million $ 849,128
Mar 15, 2023 $ 0.1
-2.27%
$ 7.98 million $ 893,992
Mar 14, 2023 $ 0.103
+0.65%
$ 8.16 million $ 1.76 million
Mar 13, 2023 $ 0.102
+3.08%
$ 8.11 million $ 1.67 million
Mar 12, 2023 $ 0.0991
+2.13%
$ 7.87 million $ 604,737
Mar 11, 2023 $ 0.097
-4.49%
$ 7.7 million $ 483,748
Mar 10, 2023 $ 0.102
+8.52%
$ 8.07 million $ 933,880
Mar 9, 2023 $ 0.0936
-9.06%
$ 7.43 million $ 1.01 million
Mar 8, 2023 $ 0.103
-0.74%
$ 8.17 million $ 1.01 million
Mar 7, 2023 $ 0.104
-5.16%
$ 8.24 million $ 1.1 million
Mar 6, 2023 $ 0.109
-0.18%
$ 8.68 million $ 3.35 million
Mar 5, 2023 $ 0.11
-5.85%
$ 8.7 million $ 966,783
Mar 4, 2023 $ 0.116
+7.36%
$ 9.24 million $ 3.99 million
Mar 3, 2023 $ 0.108
+2.47%
$ 8.61 million $ 1.36 million
Mar 2, 2023 $ 0.106
-8.24%
$ 8.4 million $ 523,844
Mar 1, 2023 $ 0.115
+1.75%
$ 9.15 million $ 622,144
Feb 28, 2023 $ 0.113
-1.53%
$ 9 million $ 549,243
Feb 27, 2023 $ 0.115
-4.62%
$ 9.14 million $ 1.05 million
Feb 26, 2023 $ 0.121
+1.72%
$ 9.58 million $ 734,201
Feb 25, 2023 $ 0.119
-4.24%
$ 9.42 million $ 585,252
Feb 24, 2023 $ 0.124
+0.56%
$ 9.83 million $ 1.94 million
Feb 23, 2023 $ 0.123
+0.90%
$ 9.78 million $ 4.64 million
Feb 22, 2023 $ 0.122
-2.28%
$ 9.69 million $ 625,749
Feb 21, 2023 $ 0.125
-0.44%
$ 9.92 million $ 1.64 million
Feb 20, 2023 $ 0.125
+1.02%
$ 9.96 million $ 924,288
Feb 19, 2023 $ 0.124
-3.33%
$ 9.86 million $ 1.08 million
Feb 18, 2023 $ 0.128
-2.60%
$ 10.2 million $ 790,357
Feb 17, 2023 $ 0.132
+2.90%
$ 10.47 million $ 3.73 million
Feb 16, 2023 $ 0.128
-2.90%
$ 10.18 million $ 1.27 million
Feb 15, 2023 $ 0.132
+3.19%
$ 10.48 million $ 1.99 million
Feb 14, 2023 $ 0.128
+6.23%
$ 10.16 million $ 5.96 million
Feb 13, 2023 $ 0.12
-5.65%
$ 9.56 million $ 1.37 million
Feb 12, 2023 $ 0.128
-8.06%
$ 10.13 million $ 1.78 million
Feb 11, 2023 $ 0.139
+16.45%
$ 11.02 million $ 1.69 million
Feb 10, 2023 $ 0.119
-2.85%
$ 9.46 million $ 928,892
Feb 9, 2023 $ 0.123
-6.43%
$ 9.74 million $ 786,658
Feb 8, 2023 $ 0.131
-3.26%
$ 10.41 million $ 1 million
Feb 7, 2023 $ 0.135
-1.39%
$ 10.76 million $ 808,187
Feb 6, 2023 $ 0.137
+0.05%
$ 10.91 million $ 714,523
Feb 5, 2023 $ 0.137
-0.39%
$ 10.91 million $ 804,317
Feb 4, 2023 $ 0.138
-1.84%
$ 10.95 million $ 683,287
Feb 3, 2023 $ 0.14
-0.44%
$ 11.16 million $ 843,133
Feb 2, 2023 $ 0.141
+1.25%
$ 11.2 million $ 1.41 million
Feb 1, 2023 $ 0.139
+0.88%
$ 11.07 million $ 1 million
Jan 31, 2023 $ 0.138
-1.46%
$ 10.97 million $ 797,707
Jan 30, 2023 $ 0.14
-10.68%
$ 11.13 million $ 1.23 million
Jan 29, 2023 $ 0.157
+3.94%
$ 12.46 million $ 1.18 million
Jan 28, 2023 $ 0.151
-2.04%
$ 11.99 million $ 954,601
Jan 27, 2023 $ 0.154
-0.18%
$ 12.24 million $ 1.18 million
Jan 26, 2023 $ 0.154
-3.87%
$ 12.26 million $ 1.11 million