Crypterium Historical Data

CRPT Page 18
Download
Date Close Price change Market cap Trading volume
Oct 17, 2022 $ 0.106
-1.31%
$ 8.4 million $ 639,415
Oct 16, 2022 $ 0.107
-2.98%
$ 8.51 million $ 1.03 million
Oct 15, 2022 $ 0.11
-0.62%
$ 8.77 million $ 651,680
Oct 14, 2022 $ 0.111
-0.06%
$ 8.82 million $ 723,974
Oct 13, 2022 $ 0.111
+0.52%
$ 8.83 million $ 695,175
Oct 12, 2022 $ 0.111
+3.86%
$ 8.78 million $ 559,164
Oct 11, 2022 $ 0.106
-4.10%
$ 8.46 million $ 106,165
Oct 10, 2022 $ 0.111
+1.50%
$ 8.82 million $ 188,294
Oct 9, 2022 $ 0.109
-1.11%
$ 8.69 million $ 360,399
Oct 8, 2022 $ 0.111
-1.32%
$ 8.78 million $ 578,386
Oct 7, 2022 $ 0.112
-1.36%
$ 8.9 million $ 555,728
Oct 6, 2022 $ 0.114
-1.72%
$ 9.02 million $ 1.09 million
Oct 5, 2022 $ 0.116
-4.16%
$ 9.18 million $ 1.59 million
Oct 4, 2022 $ 0.121
+9.22%
$ 9.58 million $ 892,606
Oct 3, 2022 $ 0.11
-5.07%
$ 8.77 million $ 1.21 million
Oct 2, 2022 $ 0.116
+0.29%
$ 9.24 million $ 136,085
Oct 1, 2022 $ 0.116
-0.42%
$ 9.22 million $ 87,530
Sep 30, 2022 $ 0.117
-0.16%
$ 9.26 million $ 129,659
Sep 29, 2022 $ 0.117
-0.52%
$ 9.27 million $ 93,787
Sep 28, 2022 $ 0.117
-1.01%
$ 9.32 million $ 253,556
Sep 27, 2022 $ 0.119
-2.87%
$ 9.42 million $ 141,313
Sep 26, 2022 $ 0.122
+2.38%
$ 9.7 million $ 125,737
Sep 25, 2022 $ 0.119
+0.12%
$ 9.47 million $ 95,372
Sep 24, 2022 $ 0.119
-1.87%
$ 9.46 million $ 131,077
Sep 23, 2022 $ 0.121
-5.01%
$ 9.64 million $ 248,553
Sep 22, 2022 $ 0.128
+5.90%
$ 10.15 million $ 194,966
Sep 21, 2022 $ 0.121
+0.48%
$ -- $ 531,861
Sep 20, 2022 $ 0.12
-3.50%
$ 9.54 million $ 639,119
Sep 19, 2022 $ 0.124
-0.59%
$ 9.89 million $ 685,525
Sep 18, 2022 $ 0.125
-8.50%
$ 9.94 million $ 1.96 million
Sep 17, 2022 $ 0.137
+13.68%
$ 10.87 million $ 6.9 million
Sep 16, 2022 $ 0.12
-1.12%
$ 9.56 million $ 3.14 million
Sep 15, 2022 $ 0.122
-4.88%
$ 9.67 million $ 3.4 million
Sep 14, 2022 $ 0.128
-0.92%
$ 10.16 million $ 2.36 million
Sep 13, 2022 $ 0.129
-3.51%
$ 10.26 million $ 2.02 million
Sep 12, 2022 $ 0.134
-1.03%
$ 10.63 million $ 2.77 million
Sep 11, 2022 $ 0.135
+0.34%
$ 10.74 million $ 1.88 million
Sep 10, 2022 $ 0.135
+0.23%
$ 10.71 million $ 1.96 million
Sep 9, 2022 $ 0.134
+5.87%
$ 10.68 million $ 1.89 million
Sep 8, 2022 $ 0.127
-1.90%
$ 10.09 million $ 1.73 million
Sep 7, 2022 $ 0.129
+1.22%
$ 10.29 million $ 2.36 million
Sep 6, 2022 $ 0.128
-4.40%
$ 10.16 million $ 1.75 million
Sep 5, 2022 $ 0.134
+2.09%
$ 10.63 million $ 2.71 million
Sep 4, 2022 $ 0.131
-0.56%
$ 10.41 million $ 2.36 million
Sep 3, 2022 $ 0.132
-1.95%
$ 10.47 million $ 1.44 million
Sep 2, 2022 $ 0.134
-0.49%
$ 10.68 million $ 1.01 million
Sep 1, 2022 $ 0.135
-2.94%
$ 10.73 million $ 1.17 million
Aug 31, 2022 $ 0.139
+1.30%
$ 11.06 million $ 1.42 million
Aug 30, 2022 $ 0.137
-3.85%
$ 10.91 million $ 1.57 million
Aug 29, 2022 $ 0.143
+4.08%
$ 11.35 million $ 1.73 million