Crypterium Historical Data

CRPT Page 40
Download
Date Close Price change Market cap Trading volume
Oct 7, 2019 $0.581
+12.39%
$58.01 million $355,379
Oct 6, 2019 $0.518
-5.50%
$51.75 million $407,378
Oct 5, 2019 $0.549
+1.14%
$54.76 million $452,044
Oct 4, 2019 $0.545
-4.04%
$54.35 million $445,713
Oct 3, 2019 $0.567
-5.76%
$56.64 million $492,449
Oct 2, 2019 $0.602
+0.85%
$60.1 million $1.66 million
Oct 1, 2019 $0.597
+16.12%
$59.59 million $830,751
Sep 30, 2019 $0.514
+9.22%
$51.32 million $441,860
Sep 29, 2019 $0.471
-8.36%
$46.99 million $296,519
Sep 28, 2019 $0.514
-1.31%
$51.28 million $568,655
Sep 27, 2019 $0.52
+7.08%
$51.95 million $481,810
Sep 26, 2019 $0.486
-6.95%
$48.51 million $737,648
Sep 25, 2019 $0.522
+24.10%
$52.07 million $793,396
Sep 24, 2019 $0.416
-3.80%
$41.56 million $733,801
Sep 23, 2019 $0.433
-2.81%
$43.2 million $534,308
Sep 22, 2019 $0.445
+11.83%
$44.45 million $651,769
Sep 21, 2019 $0.398
+2.77%
$39.75 million $669,752
Sep 20, 2019 $0.387
+4.75%
$38.67 million $1.05 million
Sep 19, 2019 $0.37
+23.05%
$36.92 million $1.12 million
Sep 18, 2019 $0.301
+5.24%
$30.01 million $405,852
Sep 17, 2019 $0.286
+0.25%
$28.51 million $391,017
Sep 16, 2019 $0.285
-4.59%
$28.46 million $327,752
Sep 15, 2019 $0.299
+3.89%
$29.83 million $239,484
Sep 14, 2019 $0.288
-0.90%
$28.71 million $200,597
Sep 13, 2019 $0.29
+3.94%
$28.97 million $329,105
Sep 12, 2019 $0.279
+2.97%
$27.88 million $263,472
Sep 11, 2019 $0.271
-3.42%
$27.01 million $297,225
Sep 10, 2019 $0.281
-5.34%
$28.01 million $288,163
Sep 9, 2019 $0.296
-1.26%
$29.54 million $256,550
Sep 8, 2019 $0.3
-5.18%
$29.91 million $297,654
Sep 7, 2019 $0.316
+3.03%
$31.54 million $326,982
Sep 6, 2019 $0.307
-6.18%
$30.65 million $234,864
Sep 5, 2019 $0.327
-7.06%
$32.67 million $313,326
Sep 4, 2019 $0.351
-4.41%
$35.04 million $283,335
Sep 3, 2019 $0.367
+15.08%
$36.67 million $419,320
Sep 2, 2019 $0.319
+3.68%
$31.87 million $371,761
Sep 1, 2019 $0.309
+0.97%
$30.83 million $294,030
Aug 31, 2019 $0.306
-6.91%
$30.53 million $468,166
Aug 30, 2019 $0.329
+1.28%
$32.8 million $361,411
Aug 29, 2019 $0.324
-5.00%
$32.38 million $307,153
Aug 28, 2019 $0.341
-4.22%
$34.09 million $416,727
Aug 27, 2019 $0.357
-3.16%
$35.59 million $396,052
Aug 26, 2019 $0.367
+2.38%
$36.63 million $406,899
Aug 25, 2019 $0.358
+0.01%
$35.77 million $385,652
Aug 24, 2019 $0.358
-4.09%
$35.76 million $310,654
Aug 23, 2019 $0.373
+2.61%
$37.29 million $402,428
Aug 22, 2019 $0.364
-1.05%
$36.35 million $401,923
Aug 21, 2019 $0.368
-8.05%
$36.77 million $328,394
Aug 20, 2019 $0.401
-5.67%
$39.99 million $211,933
Aug 19, 2019 $0.422
+2.46%
$42.17 million $315,360