Crypterium Historical Data

CRPT Page 21
Download
Date Close Price change Market cap Trading volume
May 20, 2022 $0.182
-3.50%
$14.48 million $508,758
May 19, 2022 $0.189
+0.29%
$15.01 million $364,700
May 18, 2022 $0.188
-18.32%
$14.96 million $455,709
May 17, 2022 $0.231
+26.44%
$18.32 million $840,301
May 16, 2022 $0.182
-4.67%
$14.49 million $379,603
May 15, 2022 $0.191
+9.83%
$15.2 million $459,725
May 14, 2022 $0.174
-3.96%
$13.84 million $413,296
May 13, 2022 $0.181
+7.55%
$14.41 million $672,158
May 12, 2022 $0.169
-6.21%
$13.39 million $1.2 million
May 11, 2022 $0.18
-36.36%
$14.28 million $5.19 million
May 10, 2022 $0.282
+0.75%
$22.44 million $3.83 million
May 9, 2022 $0.28
-15.78%
$22.27 million $6.74 million
May 8, 2022 $0.333
-25.02%
$26.45 million $12.33 million
May 7, 2022 $0.444
+47.12%
$35.27 million $8.82 million
May 6, 2022 $0.302
+11.79%
$23.97 million $1.41 million
May 5, 2022 $0.27
-10.28%
$21.44 million $562,177
May 4, 2022 $0.301
+8.30%
$23.9 million $1.15 million
May 3, 2022 $0.277
-7.32%
$22.02 million $885,677
May 2, 2022 $0.299
-12.75%
$23.75 million $1.87 million
May 1, 2022 $0.343
+26.22%
$27.22 million $4.97 million
Apr 30, 2022 $0.272
-9.32%
$21.57 million $651,771
Apr 29, 2022 $0.299
-7.70%
$23.79 million $623,030
Apr 28, 2022 $0.324
-2.32%
$25.77 million $1.58 million
Apr 27, 2022 $0.331
+0.40%
$26.33 million $769,383
Apr 26, 2022 $0.33
-11.88%
$26.24 million $859,279
Apr 25, 2022 $0.375
-3.68%
$29.77 million $1.02 million
Apr 24, 2022 $0.39
-4.07%
$30.95 million $758,423
Apr 23, 2022 $0.406
-2.47%
$32.25 million $733,200
Apr 22, 2022 $0.416
+0.42%
$33.06 million $557,738
Apr 21, 2022 $0.414
-6.03%
$32.9 million $738,208
Apr 20, 2022 $0.441
-4.46%
$35 million $1.63 million
Apr 19, 2022 $0.462
+3.39%
$36.66 million $1.9 million
Apr 18, 2022 $0.447
-2.22%
$35.49 million $813,726
Apr 17, 2022 $0.457
-8.76%
$36.28 million $1.62 million
Apr 16, 2022 $0.502
+8.57%
$39.84 million $2.32 million
Apr 15, 2022 $0.464
+6.08%
$36.88 million $2.66 million
Apr 14, 2022 $0.438
-4.16%
$34.77 million $1.07 million
Apr 13, 2022 $0.457
+3.96%
$36.28 million $939,651
Apr 12, 2022 $0.439
-0.94%
$34.88 million $1.01 million
Apr 11, 2022 $0.443
-11.81%
$35.18 million $1.3 million
Apr 10, 2022 $0.503
-1.74%
$39.93 million $1.27 million
Apr 9, 2022 $0.511
+0.22%
$40.63 million $2.74 million
Apr 8, 2022 $0.51
-5.79%
$40.48 million $2.02 million
Apr 7, 2022 $0.54
-2.84%
$42.92 million $2.39 million
Apr 6, 2022 $0.559
-8.63%
$44.4 million $3.32 million
Apr 5, 2022 $0.612
+11.33%
$48.62 million $7.86 million
Apr 4, 2022 $0.549
-4.58%
$43.6 million $2.34 million
Apr 3, 2022 $0.575
-4.81%
$45.68 million $2.69 million
Apr 2, 2022 $0.606
-3.29%
$48.12 million $3.31 million
Apr 1, 2022 $0.625
-6.34%
$49.69 million $11.27 million