Crypterium Historical Data

CRPT Page 2
Download
Date Close Price change Market cap Trading volume
May 20 $ 0.0496
-10.52%
$ 3.9 million $ 1.83 million
May 13 $ 0.0465
+0.34%
$ 4.4 million $ 1.47 million
May 6 $ 0.0476
-3.08%
$ 3.68 million $ 1.4 million
Apr 29 $ 0.0491
-4.11%
$ 3.9 million $ 3.07 million
Apr 22 $ 0.0498
-8.78%
$ 4.07 million $ 1.8 million
Apr 15 $ 0.0594
+23.14%
$ 4.34 million $ 3.44 million
Apr 8 $ 0.0446
-14.75%
$ 3.83 million $ 1.42 million
Apr 1 $ 0.0513
-19.33%
$ 4.16 million $ 1.63 million
Mar 25 $ 0.0634
-12.69%
$ 5.05 million $ 2.27 million
Mar 18 $ 0.0789
+20.20%
$ 5.77 million $ 7.7 million
Mar 11 $ 0.0586
-3.90%
$ 5.22 million $ 11.53 million
Mar 4 $ 0.057
+18.12%
$ 4.84 million $ 6.75 million
Feb 26 $ 0.0483
-33.31%
$ 3.83 million $ 6.64 million
Feb 19 $ 0.0724
+59.95%
$ 5.75 million $ 5.34 million
Feb 12 $ 0.0452
-39.98%
$ 3.59 million $ 5.63 million
Feb 5 $ 0.0823
+102.76%
$ 6.01 million $ 4.18 million
Jan 29 $ 0.0406
-4.78%
$ 3.22 million $ 4.7 million
Jan 22 $ 0.0414
-2.05%
$ 3.38 million $ 3.85 million
Jan 15 $ 0.0411
-46.35%
$ 3.34 million $ 4.5 million
Jan 8 $ 0.075
+10.00%
$ 6.08 million $ 6.12 million
Jan 1 $ 0.0682
+28.15%
$ 5.42 million $ 7.58 million
Dec 25 $ 0.0874
+11.93%
$ 4.23 million $ 8.99 million
Dec 18 $ 0.0866
+8.55%
$ 4.73 million $ 11.12 million
Dec 11 $ 0.0864
-4.49%
$ 6.34 million $ 6.5 million
Dec 4 $ 0.0878
+98.00%
$ 7.17 million $ 4.83 million
Nov 27 $ 0.0443
-8.95%
$ 3.52 million $ 4.81 million
Nov 20 $ 0.0494
+6.81%
$ 3.86 million $ 3.43 million
Nov 13 $ 0.044
+11.69%
$ 3.67 million $ 4 million
Nov 6 $ 0.0412
-1.99%
$ 3.13 million $ 3.68 million
Oct 30 $ 0.042
-12.44%
$ 3.34 million $ 5.16 million
Oct 23 $ 0.048
+2.19%
$ 3.82 million $ 6.57 million
Oct 16 $ 0.047
-24.23%
$ 3.73 million $ 5.78 million
Oct 9 $ 0.0621
-3.51%
$ 4.93 million $ 4.54 million
Oct 2 $ 0.0643
-3.15%
$ 5.11 million $ 3.25 million
Sep 25 $ 0.0664
-2.45%
$ 5.27 million $ 3.84 million
Sep 18 $ 0.0677
-0.66%
$ 5.41 million $ 3.19 million
Sep 11 $ 0.0695
+4.34%
$ 5.42 million $ 6.76 million
Sep 4 $ 0.0666
-4.55%
$ 5.29 million $ 5.15 million
Aug 28 $ 0.0698
-5.23%
$ 5.54 million $ 5.1 million
Aug 21 $ 0.0765
-4.86%
$ 5.85 million $ 3.81 million
Aug 14 $ 0.0827
-5.47%
$ 6.39 million $ 7.09 million
Aug 7 $ 0.0929
-9.49%
$ 6.94 million $ 3.31 million
Jul 31 $ 0.103
+33.29%
$ 8.15 million $ 11.36 million
Jul 24 $ 0.077
+5.06%
$ 6.12 million $ 15.22 million
Jul 17 $ 0.0733
+24.20%
$ 5.82 million $ 18.09 million
Jul 10 $ 0.059
-20.55%
$ 4.69 million $ 6.38 million
Jul 3 $ 0.0743
+36.13%
$ 5.9 million $ 6.93 million
Jun 26 $ 0.0546
-2.74%
$ 4.33 million $ 3.73 million
Jun 19 $ 0.0552
+8.78%
$ 4.46 million $ 3.16 million
Jun 12 $ 0.0513
-1.35%
$ 4.03 million $ 1.84 million