Crypterium Historical Data

CRPT Page 39
Download
Date Close Price change Market cap Trading volume
Nov 26, 2019 $ 0.441
+1.76%
$ 43.96 million $ 284,877
Nov 25, 2019 $ 0.432
+3.76%
$ 43.08 million $ 277,814
Nov 24, 2019 $ 0.416
-5.25%
$ 41.52 million $ 181,556
Nov 23, 2019 $ 0.439
-7.49%
$ 43.81 million $ 341,167
Nov 22, 2019 $ 0.473
+2.00%
$ 47.18 million $ 440,916
Nov 21, 2019 $ 0.464
-2.77%
$ 46.26 million $ 405,795
Nov 20, 2019 $ 0.477
-2.11%
$ 47.58 million $ 397,585
Nov 19, 2019 $ 0.487
+19.57%
$ 48.6 million $ 355,681
Nov 18, 2019 $ 0.407
-13.92%
$ 40.65 million $ 278,460
Nov 17, 2019 $ 0.473
-2.19%
$ 47.22 million $ 310,386
Nov 16, 2019 $ 0.485
+0.23%
$ 48.35 million $ 164,226
Nov 15, 2019 $ 0.483
-2.76%
$ 48.24 million $ 286,807
Nov 14, 2019 $ 0.497
-4.87%
$ 49.61 million $ 251,772
Nov 13, 2019 $ 0.523
+1.88%
$ 52.16 million $ 322,754
Nov 12, 2019 $ 0.513
+0.31%
$ 51.19 million $ 198,964
Nov 11, 2019 $ 0.511
+1.08%
$ 51.03 million $ 319,177
Nov 10, 2019 $ 0.507
+1.25%
$ 50.55 million $ 282,146
Nov 9, 2019 $ 0.5
+1.33%
$ 49.93 million $ 240,132
Nov 8, 2019 $ 0.494
-4.85%
$ 49.28 million $ 275,136
Nov 7, 2019 $ 0.519
-4.50%
$ 51.8 million $ 405,651
Nov 6, 2019 $ 0.544
-4.75%
$ 54.24 million $ 745,706
Nov 5, 2019 $ 0.57
-2.15%
$ 56.86 million $ 385,568
Nov 4, 2019 $ 0.581
+5.46%
$ 57.96 million $ 240,465
Nov 3, 2019 $ 0.551
-3.78%
$ 54.96 million $ 257,752
Nov 2, 2019 $ 0.572
+0.17%
$ 57.12 million $ 287,078
Nov 1, 2019 $ 0.572
+0.13%
$ 57.03 million $ 316,034
Oct 31, 2019 $ 0.571
-1.73%
$ 56.96 million $ 278,445
Oct 30, 2019 $ 0.581
-2.61%
$ 57.96 million $ 322,609
Oct 29, 2019 $ 0.596
+3.74%
$ 59.51 million $ 417,046
Oct 28, 2019 $ 0.575
-6.91%
$ 57.37 million $ 422,120
Oct 27, 2019 $ 0.618
-0.94%
$ 61.65 million $ 357,120
Oct 26, 2019 $ 0.621
-2.79%
$ 61.95 million $ 387,303
Oct 25, 2019 $ 0.638
+15.71%
$ 63.67 million $ 431,702
Oct 24, 2019 $ 0.565
+3.42%
$ 56.42 million $ 291,438
Oct 23, 2019 $ 0.547
-10.02%
$ 54.55 million $ 257,458
Oct 22, 2019 $ 0.607
-2.56%
$ 60.62 million $ 328,728
Oct 21, 2019 $ 0.623
+8.61%
$ 62.21 million $ 450,463
Oct 20, 2019 $ 0.578
+1.89%
$ 57.69 million $ 328,803
Oct 19, 2019 $ 0.567
+0.64%
$ 56.58 million $ 279,054
Oct 18, 2019 $ 0.563
-1.03%
$ 56.22 million $ 245,128
Oct 17, 2019 $ 0.569
-0.05%
$ 56.81 million $ 395,975
Oct 16, 2019 $ 0.57
-2.72%
$ 56.84 million $ 381,848
Oct 15, 2019 $ 0.585
+3.62%
$ 58.43 million $ 389,872
Oct 14, 2019 $ 0.565
-12.36%
$ 56.39 million $ 714,676
Oct 13, 2019 $ 0.645
-1.98%
$ 64.34 million $ 316,593
Oct 12, 2019 $ 0.658
-2.53%
$ 65.66 million $ 430,992
Oct 11, 2019 $ 0.676
-3.91%
$ 67.46 million $ 410,900
Oct 10, 2019 $ 0.703
-6.53%
$ 70.19 million $ 643,955
Oct 9, 2019 $ 0.75
+20.58%
$ 74.88 million $ 891,170
Oct 8, 2019 $ 0.621
+6.83%
$ 61.96 million $ 483,560