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