Crypterium Historical Data

CRPT Page 17
Download
Date Close Price change Market cap Trading volume
Dec 6, 2022 $ 0.0765
-1.24%
$ 6.08 million $ 477,641
Dec 5, 2022 $ 0.0775
-3.25%
$ 6.15 million $ 477,390
Dec 4, 2022 $ 0.0801
+0.84%
$ 6.36 million $ 316,887
Dec 3, 2022 $ 0.0794
-1.05%
$ 6.31 million $ 324,281
Dec 2, 2022 $ 0.0802
-1.64%
$ 6.37 million $ 157,402
Dec 1, 2022 $ 0.0815
+0.36%
$ 6.48 million $ 177,218
Nov 30, 2022 $ 0.0812
+5.73%
$ 6.45 million $ 1.95 million
Nov 29, 2022 $ 0.0768
-1.73%
$ 6.1 million $ 490,258
Nov 28, 2022 $ 0.0782
-3.55%
$ 6.21 million $ 614,402
Nov 27, 2022 $ 0.0811
-1.36%
$ 6.44 million $ 1.07 million
Nov 26, 2022 $ 0.0822
+1.45%
$ 6.53 million $ 516,224
Nov 25, 2022 $ 0.081
+4.61%
$ 6.44 million $ 512,551
Nov 24, 2022 $ 0.0775
-5.51%
$ 6.15 million $ 376,853
Nov 23, 2022 $ 0.082
+6.06%
$ 6.51 million $ 517,170
Nov 22, 2022 $ 0.0773
+1.94%
$ 6.14 million $ 537,526
Nov 21, 2022 $ 0.0758
-8.44%
$ 6.02 million $ 637,981
Nov 20, 2022 $ 0.0828
-0.36%
$ 6.58 million $ 574,304
Nov 19, 2022 $ 0.0831
+1.29%
$ 6.6 million $ 476,853
Nov 18, 2022 $ 0.0821
+0.05%
$ 6.52 million $ 388,037
Nov 17, 2022 $ 0.082
-0.80%
$ 6.52 million $ 580,542
Nov 16, 2022 $ 0.0827
-5.29%
$ 6.57 million $ 879,976
Nov 15, 2022 $ 0.0873
-4.89%
$ 6.94 million $ 1.7 million
Nov 14, 2022 $ 0.0918
+16.55%
$ 7.29 million $ 1.48 million
Nov 13, 2022 $ 0.0788
-16.81%
$ 6.26 million $ 835,512
Nov 12, 2022 $ 0.0947
+19.06%
$ 7.52 million $ 1.69 million
Nov 11, 2022 $ 0.0795
-6.53%
$ 6.32 million $ 512,302
Nov 10, 2022 $ 0.0851
+21.35%
$ 6.76 million $ 724,750
Nov 9, 2022 $ 0.0701
-25.08%
$ 5.57 million $ 862,361
Nov 8, 2022 $ 0.0936
-21.47%
$ 7.43 million $ 864,822
Nov 7, 2022 $ 0.119
-4.48%
$ 9.46 million $ 1.06 million
Nov 6, 2022 $ 0.125
+14.49%
$ 9.91 million $ 1.84 million
Nov 5, 2022 $ 0.109
+2.29%
$ 8.65 million $ 697,883
Nov 4, 2022 $ 0.107
+0.02%
$ 8.46 million $ 739,888
Nov 3, 2022 $ 0.106
+4.89%
$ 8.46 million $ 742,405
Nov 2, 2022 $ 0.102
-2.11%
$ 8.06 million $ 582,077
Nov 1, 2022 $ 0.104
+1.70%
$ 8.24 million $ 729,596
Oct 31, 2022 $ 0.102
-1.07%
$ 8.1 million $ 976,595
Oct 30, 2022 $ 0.103
+0.06%
$ 8.18 million $ 642,591
Oct 29, 2022 $ 0.103
-2.62%
$ 8.18 million $ 695,953
Oct 28, 2022 $ 0.106
-0.52%
$ 8.4 million $ 672,675
Oct 27, 2022 $ 0.106
-3.83%
$ 8.44 million $ 719,751
Oct 26, 2022 $ 0.111
+2.02%
$ 8.78 million $ 698,741
Oct 25, 2022 $ 0.108
+2.94%
$ 8.61 million $ 745,869
Oct 24, 2022 $ 0.105
-1.08%
$ 8.36 million $ 630,698
Oct 23, 2022 $ 0.106
+0.45%
$ 8.45 million $ 736,977
Oct 22, 2022 $ 0.106
+1.28%
$ 8.41 million $ 958,154
Oct 21, 2022 $ 0.105
-2.29%
$ 8.31 million $ 1.08 million
Oct 20, 2022 $ 0.107
+1.48%
$ 8.5 million $ 1.9 million
Oct 19, 2022 $ 0.105
+4.26%
$ 8.38 million $ 936,507
Oct 18, 2022 $ 0.101
-4.27%
$ 8.04 million $ 952,023