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