Crypterium Historical Data

CRPT Page 41
Download
Date Close Price change Market cap Trading volume
Aug 18, 2019 $0.412
+3.71%
$41.19 million $445,719
Aug 17, 2019 $0.397
-0.41%
$39.67 million $257,900
Aug 16, 2019 $0.397
-0.04%
$39.67 million $680,022
Aug 15, 2019 $0.396
+16.59%
$39.49 million $1.62 million
Aug 14, 2019 $0.338
-2.02%
$33.78 million $351,263
Aug 13, 2019 $0.345
-4.18%
$34.48 million $331,488
Aug 12, 2019 $0.361
+4.17%
$36.02 million $285,405
Aug 11, 2019 $0.346
-0.24%
$34.56 million $231,856
Aug 10, 2019 $0.347
-4.19%
$34.64 million $763,331
Aug 9, 2019 $0.363
+0.90%
$36.23 million $388,568
Aug 8, 2019 $0.36
-6.95%
$35.99 million $368,040
Aug 7, 2019 $0.387
+13.00%
$38.68 million $1.1 million
Aug 6, 2019 $0.343
+35.14%
$34.23 million $1.32 million
Aug 5, 2019 $0.254
-1.00%
$25.33 million $368,648
Aug 4, 2019 $0.256
-11.70%
$25.58 million $293,345
Aug 3, 2019 $0.29
+5.54%
$28.98 million $339,971
Aug 2, 2019 $0.275
-6.82%
$27.46 million $211,042
Aug 1, 2019 $0.295
+5.10%
$29.46 million $335,162
Jul 31, 2019 $0.281
-3.47%
$28.03 million $231,783
Jul 30, 2019 $0.291
-6.19%
$29.04 million $236,808
Jul 29, 2019 $0.31
-6.63%
$30.96 million $242,888
Jul 28, 2019 $0.332
+2.42%
$33.15 million $465,161
Jul 27, 2019 $0.324
-8.52%
$32.37 million $84,113
Jul 26, 2019 $0.354
-3.13%
$35.39 million $218,246
Jul 25, 2019 $0.366
-2.80%
$36.53 million $435,233
Jul 24, 2019 $0.376
+1.64%
$37.59 million $213,145
Jul 23, 2019 $0.37
-5.66%
$36.98 million $305,919
Jul 22, 2019 $0.393
-3.45%
$39.2 million $403,561
Jul 21, 2019 $0.407
-0.33%
$40.6 million $603,141
Jul 20, 2019 $0.408
+10.03%
$40.74 million $723,048
Jul 19, 2019 $0.371
-2.17%
$37.02 million $372,929
Jul 18, 2019 $0.379
+9.22%
$37.84 million $454,290
Jul 17, 2019 $0.347
+5.17%
$34.65 million $554,249
Jul 16, 2019 $0.33
-22.17%
$32.94 million $691,680
Jul 15, 2019 $0.424
+8.39%
$42.33 million $1.01 million
Jul 14, 2019 $0.391
-9.77%
$39.05 million $259,894
Jul 13, 2019 $0.433
-6.90%
$43.28 million $640,477
Jul 12, 2019 $0.466
+16.70%
$46.49 million $715,771
Jul 11, 2019 $0.399
+2.08%
$39.84 million $508,887
Jul 10, 2019 $0.391
-9.72%
$39.07 million $705,873
Jul 9, 2019 $0.433
+2.78%
$43.27 million $700,543
Jul 8, 2019 $0.421
+15.23%
$42.1 million $652,826
Jul 7, 2019 $0.365
+6.08%
$36.54 million $650,075
Jul 6, 2019 $0.345
+24.86%
$34.44 million $1.02 million
Jul 5, 2019 $0.276
-6.14%
$27.58 million $305,190
Jul 4, 2019 $0.294
+1.21%
$29.39 million $469,955
Jul 3, 2019 $0.29
+11.47%
$29.04 million $396,921
Jul 2, 2019 $0.261
+4.53%
$26.05 million $390,003
Jul 1, 2019 $0.249
+11.87%
$24.92 million $584,553
Jun 30, 2019 $0.223
-11.82%
$22.28 million $427,941