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