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