Crypterium Historical Data

CRPT Page 22
Download
Date Close Price change Market cap Trading volume
Mar 31, 2022 $0.668
+10.77%
$53.09 million $38.31 million
Mar 30, 2022 $0.601
+33.61%
$47.73 million $21.23 million
Mar 29, 2022 $0.45
-6.55%
$35.71 million $4.74 million
Mar 28, 2022 $0.489
-6.64%
$38.84 million $5.81 million
Mar 27, 2022 $0.525
-11.59%
$41.73 million $10.49 million
Mar 26, 2022 $0.592
-5.88%
$47.01 million $9.25 million
Mar 25, 2022 $0.632
-7.31%
$50.21 million $25.94 million
Mar 24, 2022 $0.683
+138.26%
$54.28 million $71.7 million
Mar 23, 2022 $0.287
+56.81%
$22.78 million $9.99 million
Mar 22, 2022 $0.183
+22.68%
$14.57 million $921,741
Mar 21, 2022 $0.149
-1.71%
$11.87 million $711,839
Mar 20, 2022 $0.152
-0.75%
$12.08 million $228,790
Mar 19, 2022 $0.153
+3.57%
$12.19 million $538,179
Mar 18, 2022 $0.148
+7.30%
$11.77 million $452,191
Mar 17, 2022 $0.137
+7.59%
$10.91 million $423,952
Mar 16, 2022 $0.128
-1.50%
$10.13 million $662,343
Mar 15, 2022 $0.13
-2.05%
$10.29 million $542,997
Mar 14, 2022 $0.132
-10.36%
$10.49 million $1.88 million
Mar 13, 2022 $0.147
-4.78%
$11.71 million $1.54 million
Mar 12, 2022 $0.155
+11.66%
$12.3 million $2.64 million
Mar 11, 2022 $0.139
+8.49%
$11.06 million $411,166
Mar 10, 2022 $0.128
-5.97%
$10.18 million $358,251
Mar 9, 2022 $0.136
-0.46%
$10.82 million $239,581
Mar 8, 2022 $0.137
+3.25%
$10.87 million $180,062
Mar 7, 2022 $0.132
-8.60%
$10.52 million $282,365
Mar 6, 2022 $0.145
+5.10%
$11.52 million $460,953
Mar 5, 2022 $0.138
+3.06%
$10.95 million $320,385
Mar 4, 2022 $0.134
-5.58%
$10.64 million $331,897
Mar 3, 2022 $0.142
-7.77%
$11.25 million $614,000
Mar 2, 2022 $0.153
-1.02%
$12.18 million $951,639
Mar 1, 2022 $0.155
+5.73%
$12.3 million $950,010
Feb 28, 2022 $0.15
+16.38%
$11.89 million $873,491
Feb 27, 2022 $0.129
-2.95%
$10.22 million $1.1 million
Feb 26, 2022 $0.132
-8.98%
$10.52 million $828,087
Feb 25, 2022 $0.145
+11.50%
$11.53 million $587,995
Feb 24, 2022 $0.13
-5.20%
$10.33 million $1.05 million
Feb 23, 2022 $0.137
-13.74%
$10.88 million $775,807
Feb 22, 2022 $0.159
-0.94%
$12.61 million $1.07 million
Feb 21, 2022 $0.16
-11.64%
$12.71 million $659,318
Feb 20, 2022 $0.181
-3.33%
$14.42 million $721,756
Feb 19, 2022 $0.19
-2.45%
$15.09 million $553,955
Feb 18, 2022 $0.193
+0.02%
$15.36 million $897,214
Feb 17, 2022 $0.192
-14.88%
$15.24 million $1.35 million
Feb 16, 2022 $0.225
-3.75%
$17.9 million $1.43 million
Feb 15, 2022 $0.234
+11.98%
$18.6 million $1.7 million
Feb 14, 2022 $0.209
-8.42%
$16.64 million $1.29 million
Feb 13, 2022 $0.229
-3.57%
$18.19 million $1.58 million
Feb 12, 2022 $0.237
+3.98%
$18.87 million $2.47 million
Feb 11, 2022 $0.229
-14.35%
$18.16 million $2.85 million
Feb 10, 2022 $0.267
-19.19%
$21.18 million $4.51 million