Crypterium Historical Data

CRPT Page 28
Download
Date Close Price change Market cap Trading volume
Jun 2, 2021 $ 0.235
+0.81%
$ 23.4 million $ 292,438
Jun 1, 2021 $ 0.233
+9.47%
$ 23.21 million $ 340,233
May 30, 2021 $ 0.208
+5.14%
$ 20.72 million $ 403,103
May 29, 2021 $ 0.198
-3.13%
$ 19.74 million $ 320,711
May 28, 2021 $ 0.205
-11.92%
$ 20.38 million $ 303,844
May 27, 2021 $ 0.232
-7.59%
$ 23.08 million $ 282,311
May 26, 2021 $ 0.251
+4.29%
$ 24.97 million $ 326,166
May 25, 2021 $ 0.24
+12.81%
$ 23.93 million $ 413,731
May 24, 2021 $ 0.213
+13.66%
$ 21.21 million $ 325,842
May 23, 2021 $ 0.187
-10.94%
$ 18.67 million $ 420,356
May 22, 2021 $ 0.21
-1.48%
$ 20.88 million $ 1.23 million
May 21, 2021 $ 0.213
-15.35%
$ 21.18 million $ 424,415
May 20, 2021 $ 0.253
+14.78%
$ 25.16 million $ 312,372
May 19, 2021 $ 0.22
-29.37%
$ 21.93 million $ 537,714
May 18, 2021 $ 0.312
-0.30%
$ 31.05 million $ 629,265
May 17, 2021 $ 0.312
+0.31%
$ 31.04 million $ 599,473
May 16, 2021 $ 0.311
-3.16%
$ 30.97 million $ 640,493
May 15, 2021 $ 0.321
-7.47%
$ 31.99 million $ 800,531
May 14, 2021 $ 0.347
+9.60%
$ 34.57 million $ 1.05 million
May 13, 2021 $ 0.315
-6.55%
$ 31.38 million $ 2.95 million
May 12, 2021 $ 0.335
+13.71%
$ 33.33 million $ 1.12 million
May 11, 2021 $ 0.294
-0.93%
$ 29.31 million $ 728,841
May 10, 2021 $ 0.296
-7.98%
$ 29.44 million $ 584,025
May 9, 2021 $ 0.322
-9.94%
$ 32.08 million $ 425,372
May 8, 2021 $ 0.357
+12.28%
$ 35.58 million $ 438,140
May 7, 2021 $ 0.319
-9.32%
$ 31.79 million $ 587,320
May 6, 2021 $ 0.351
+13.71%
$ 34.95 million $ 770,333
May 5, 2021 $ 0.309
+4.57%
$ 30.75 million $ 613,415
May 4, 2021 $ 0.295
-3.72%
$ 29.39 million $ 618,962
May 3, 2021 $ 0.307
-5.44%
$ 30.52 million $ 500,965
May 2, 2021 $ 0.325
-4.13%
$ 32.39 million $ 401,850
May 1, 2021 $ 0.339
+0.77%
$ 33.77 million $ 485,762
Apr 30, 2021 $ 0.335
+1.38%
$ 33.34 million $ 436,339
Apr 29, 2021 $ 0.33
-2.72%
$ 32.86 million $ 280,981
Apr 28, 2021 $ 0.339
-5.53%
$ 33.78 million $ 320,396
Apr 27, 2021 $ 0.359
+5.62%
$ 35.75 million $ 459,386
Apr 26, 2021 $ 0.34
-2.25%
$ 33.85 million $ 496,122
Apr 25, 2021 $ 0.348
+6.53%
$ 34.62 million $ 279,324
Apr 24, 2021 $ 0.327
+4.64%
$ 32.54 million $ 359,715
Apr 23, 2021 $ 0.312
-12.99%
$ 31.1 million $ 289,735
Apr 22, 2021 $ 0.359
-2.15%
$ 35.75 million $ 230,262
Apr 21, 2021 $ 0.367
-2.25%
$ 36.55 million $ 162,591
Apr 20, 2021 $ 0.375
-0.45%
$ 37.38 million $ 229,593
Apr 19, 2021 $ 0.377
-8.67%
$ 37.55 million $ 127,181
Apr 18, 2021 $ 0.412
+0.49%
$ 41 million $ 469,623
Apr 17, 2021 $ 0.41
-1.45%
$ 40.8 million $ 167,257
Apr 16, 2021 $ 0.416
+0.18%
$ 41.41 million $ 387,481
Apr 15, 2021 $ 0.415
-7.42%
$ 41.33 million $ 452,401
Apr 14, 2021 $ 0.448
-1.88%
$ 44.62 million $ 374,241
Apr 13, 2021 $ 0.457
+3.06%
$ 45.47 million $ 338,886